Goldman Sachs Group (NY: GS )

417.85 +2.60 (+0.63%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 133.06 133.24 132.01 132.55 2,694,509 -0.77(-0.58%)
May 29, 2014 133.66 134.37 132.40 133.32 2,122,300 -0.37(-0.28%)
May 28, 2014 133.47 134.05 132.53 133.70 2,236,659 -0.02(-0.02%)
May 27, 2014 133.19 135.09 132.74 133.72 3,930,243 +1.33(+1.00%)
May 23, 2014 132.19 132.39 132.39 132.39 1,464,033 +0.12(+0.09%)
May 22, 2014 131.39 132.51 131.14 132.27 1,344,751 +0.55(+0.41%)
May 21, 2014 129.91 132.05 129.89 131.72 5,083,228 +2.48(+1.92%)
May 20, 2014 130.18 130.53 128.63 129.24 2,427,734 -1.09(-0.84%)
May 19, 2014 129.16 130.60 128.96 130.33 1,936,404 +1.03(+0.79%)
May 16, 2014 128.63 129.75 128.00 129.31 3,443,036 -0.17(-0.13%)
May 15, 2014 131.18 131.40 128.89 129.48 3,334,161 -2.32(-1.76%)
May 14, 2014 132.43 133.00 131.66 131.81 2,575,200 -0.69(-0.52%)
May 13, 2014 131.90 133.00 131.54 132.49 2,293,303 +0.60(+0.46%)
May 12, 2014 130.53 132.22 130.53 131.89 2,717,955 +1.94(+1.49%)
May 09, 2014 130.25 130.52 128.69 129.94 3,190,112 -0.17(-0.13%)
May 08, 2014 128.75 130.79 128.29 130.11 3,289,276 +1.55(+1.21%)
May 07, 2014 128.47 129.21 127.06 128.56 3,927,251 +0.81(+0.63%)
May 06, 2014 128.83 128.83 127.45 127.75 3,587,354 -1.50(-1.16%)
May 05, 2014 129.37 129.70 127.73 129.24 3,640,042 -2.09(-1.59%)
May 02, 2014 132.64 133.78 131.08 131.33 3,099,962 -1.23(-0.93%)
May 01, 2014 132.09 133.09 132.01 132.56 2,503,300 +0.45(+0.34%)
Apr 30, 2014 130.92 132.56 130.76 132.11 3,321,563 +1.31(+1.00%)
Apr 29, 2014 129.80 130.92 129.48 130.80 2,567,041 +1.41(+1.09%)
Apr 28, 2014 131.10 131.29 127.30 129.40 4,643,144 -1.41(-1.07%)
Apr 25, 2014 132.66 132.90 130.53 130.80 3,994,750 -2.16(-1.62%)
Apr 24, 2014 133.12 134.00 132.75 132.96 3,506,254 +0.33(+0.25%)
Apr 23, 2014 132.47 133.04 131.66 132.63 2,422,891 -0.01(-0.01%)
Apr 22, 2014 130.31 132.93 130.00 132.64 5,470,277 +2.20(+1.69%)
Apr 21, 2014 130.19 130.83 129.14 130.44 5,468,601 +0.30(+0.23%)
Apr 17, 2014 133.11 130.14 130.14 130.14 5,474,337 +0.18(+0.14%)
Apr 16, 2014 129.23 130.02 128.22 129.96 3,832,154 +1.90(+1.48%)
Apr 15, 2014 128.13 128.97 126.56 128.06 4,376,064 +0.15(+0.12%)
Apr 14, 2014 127.96 128.23 126.82 127.91 3,672,556 +1.67(+1.32%)
Apr 11, 2014 127.67 127.70 125.36 126.24 7,816,962 -2.69(-2.09%)
Apr 10, 2014 130.94 131.33 128.80 128.94 5,801,649 -1.80(-1.38%)
Apr 09, 2014 129.87 131.43 129.30 130.74 4,837,066 +1.32(+1.02%)
Apr 08, 2014 131.19 131.23 128.52 129.42 8,271,753 -1.65(-1.26%)
Apr 07, 2014 134.70 134.90 130.97 131.07 5,600,777 -3.87(-2.87%)
Apr 04, 2014 138.05 138.08 134.62 134.94 3,952,768 -2.36(-1.72%)
Apr 03, 2014 138.30 138.60 136.39 137.29 2,790,436 -0.98(-0.71%)
Apr 02, 2014 137.14 138.49 136.99 138.27 2,886,295 +1.12(+0.81%)
Apr 01, 2014 136.19 137.46 135.75 137.15 4,019,160 +1.71(+1.26%)
Mar 31, 2014 134.92 135.68 134.09 135.44 2,997,273 +1.28(+0.95%)
Mar 28, 2014 134.09 135.72 133.33 134.16 3,182,216 +0.01(+0.01%)
Mar 27, 2014 133.75 135.00 132.90 134.15 4,668,973 +0.46(+0.35%)
Mar 26, 2014 136.18 136.39 133.68 133.69 3,123,032 -1.26(-0.93%)
Mar 25, 2014 137.71 138.39 134.57 134.95 5,354,991 -2.04(-1.49%)
Mar 24, 2014 138.15 138.86 136.47 136.99 3,280,250 -1.02(-0.74%)
Mar 21, 2014 140.27 140.53 137.97 138.00 5,801,240 -1.88(-1.34%)
Mar 20, 2014 138.77 140.90 138.27 139.88 4,774,724 +0.86(+0.62%)
Mar 19, 2014 139.28 140.66 137.88 139.02 4,002,010 +0.07(+0.05%)
Mar 18, 2014 138.27 139.70 138.05 138.95 2,327,002 +1.03(+0.75%)
Mar 17, 2014 137.53 139.53 137.49 137.91 3,868,536 +1.23(+0.90%)
Mar 14, 2014 137.96 138.37 136.42 136.68 3,341,378 -1.12(-0.81%)
Mar 13, 2014 140.92 141.55 137.69 137.80 4,113,543 -2.50(-1.78%)
Mar 12, 2014 139.81 140.52 138.72 140.29 3,084,252 -0.14(-0.10%)
Mar 11, 2014 143.80 143.80 140.40 140.44 4,635,343 -2.99(-2.09%)
Mar 10, 2014 143.50 144.24 142.57 143.43 2,636,087 -0.62(-0.43%)
Mar 07, 2014 143.81 145.15 143.10 144.05 4,954,672 +1.37(+0.96%)
Mar 06, 2014 142.77 143.83 142.58 142.68 4,117,059 +0.58(+0.41%)
Mar 05, 2014 139.53 142.92 139.08 142.10 5,370,641 +2.62(+1.88%)
Mar 04, 2014 137.75 139.50 137.38 139.48 4,113,702 +3.30(+2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.