Goldman Sachs Group (NY: GS )

503.81 +19.23 (+3.97%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 142.97 143.65 141.62 141.69 4,625,853 -2.37(-1.64%)
Jul 30, 2014 144.22 145.46 143.73 144.05 2,872,283 +0.18(+0.13%)
Jul 29, 2014 144.39 145.16 143.80 143.87 3,739,548 -0.34(-0.23%)
Jul 28, 2014 143.43 144.63 143.16 144.21 2,810,343 +0.45(+0.31%)
Jul 25, 2014 144.18 144.63 143.20 143.76 2,590,495 -0.70(-0.49%)
Jul 24, 2014 144.91 145.33 143.93 144.46 2,455,783 -0.46(-0.32%)
Jul 23, 2014 143.60 145.25 143.12 144.92 4,191,777 +1.47(+1.03%)
Jul 22, 2014 141.28 143.74 141.28 143.45 4,695,698 +2.71(+1.92%)
Jul 21, 2014 139.47 141.05 139.37 140.74 2,717,598 +0.20(+0.15%)
Jul 18, 2014 139.67 140.80 139.04 140.54 3,128,615 +1.09(+0.78%)
Jul 17, 2014 139.50 140.64 138.45 139.45 4,642,226 -0.27(-0.19%)
Jul 16, 2014 138.68 140.14 138.51 139.72 4,018,903 +1.07(+0.77%)
Jul 15, 2014 139.09 139.46 137.00 138.65 5,858,850 +1.78(+1.30%)
Jul 14, 2014 137.02 137.46 136.43 136.87 3,650,421 +1.80(+1.33%)
Jul 11, 2014 133.61 135.35 133.09 135.07 2,798,095 +1.13(+0.85%)
Jul 10, 2014 132.96 134.24 132.39 133.94 2,664,049 -1.03(-0.76%)
Jul 09, 2014 135.43 135.50 134.11 134.96 2,371,607 -0.20(-0.15%)
Jul 08, 2014 136.66 136.69 134.19 135.16 2,955,237 -2.35(-1.71%)
Jul 07, 2014 138.49 138.49 136.79 137.51 2,122,680 -1.38(-0.99%)
Jul 03, 2014 137.55 138.89 138.89 138.89 2,197,650 +2.11(+1.54%)
Jul 02, 2014 136.87 137.54 136.52 136.78 2,266,725 +0.06(+0.05%)
Jul 01, 2014 136.34 137.91 136.10 136.72 3,579,026 -0.52(-0.38%)
Jun 30, 2014 136.77 137.62 136.36 137.23 2,292,549 +0.54(+0.40%)
Jun 27, 2014 137.08 137.41 136.36 136.69 3,796,009 -1.01(-0.73%)
Jun 26, 2014 136.87 137.78 136.36 137.70 2,600,279 -0.30(-0.22%)
Jun 25, 2014 137.55 138.53 137.20 138.00 1,950,696 +0.12(+0.09%)
Jun 24, 2014 138.96 139.78 137.65 137.88 1,944,068 -1.65(-1.18%)
Jun 23, 2014 139.48 139.84 138.69 139.53 2,121,203 +0.33(+0.24%)
Jun 20, 2014 139.59 140.22 138.86 139.20 5,720,072 +0.09(+0.06%)
Jun 19, 2014 139.33 139.46 138.46 139.11 2,793,718 -0.11(-0.08%)
Jun 18, 2014 137.60 139.41 137.11 139.22 3,504,103 +1.34(+0.97%)
Jun 17, 2014 135.76 138.31 135.60 137.87 2,972,933 +1.94(+1.43%)
Jun 16, 2014 135.66 136.49 134.78 135.93 1,974,676 -0.03(-0.02%)
Jun 13, 2014 136.19 136.93 135.58 135.96 2,148,675 -0.06(-0.04%)
Jun 12, 2014 135.86 136.59 135.25 136.02 2,789,735 +0.43(+0.32%)
Jun 11, 2014 135.31 136.19 134.98 135.59 2,425,892 -0.76(-0.56%)
Jun 10, 2014 135.94 137.09 135.63 136.35 2,039,268 +0.14(+0.10%)
Jun 06, 2014 133.51 136.27 133.51 136.21 4,243,624 +2.96(+2.22%)
Jun 05, 2014 133.37 133.95 132.41 133.25 2,268,312 +0.16(+0.12%)
Jun 04, 2014 132.32 133.37 131.84 133.09 2,545,605 +0.48(+0.36%)
Jun 03, 2014 131.01 132.72 130.55 132.61 2,931,081 +1.45(+1.11%)
Jun 02, 2014 130.96 131.30 129.42 131.16 2,593,158 +0.18(+0.14%)
May 30, 2014 131.48 131.66 130.45 130.98 2,726,852 -0.76(-0.58%)
May 29, 2014 132.07 132.78 130.83 131.74 2,147,776 -0.37(-0.28%)
May 28, 2014 131.88 132.46 130.96 132.11 2,263,507 -0.02(-0.02%)
May 27, 2014 131.60 133.49 131.16 132.14 3,977,419 +1.31(+1.01%)
May 23, 2014 130.62 130.82 130.82 130.82 1,481,606 +0.12(+0.09%)
May 22, 2014 129.83 130.94 129.59 130.70 1,360,892 +0.54(+0.41%)
May 21, 2014 128.37 130.49 128.35 130.16 5,144,244 +2.45(+1.92%)
May 20, 2014 128.63 128.98 127.11 127.71 2,456,875 -1.08(-0.84%)
May 19, 2014 127.63 129.05 127.43 128.79 1,959,648 +1.01(+0.79%)
May 16, 2014 127.11 128.22 126.48 127.78 3,484,364 -0.17(-0.13%)
May 15, 2014 129.62 129.84 127.36 127.95 3,374,183 -2.30(-1.76%)
May 14, 2014 130.85 131.42 130.10 130.24 2,606,112 -0.68(-0.52%)
May 13, 2014 130.33 131.43 129.98 130.92 2,320,831 +0.60(+0.46%)
May 12, 2014 128.98 130.65 128.98 130.32 2,750,580 +1.92(+1.50%)
May 09, 2014 128.71 128.97 127.16 128.40 3,228,405 -0.16(-0.13%)
May 08, 2014 127.23 129.24 126.77 128.57 3,328,759 +1.54(+1.21%)
May 07, 2014 126.94 127.68 125.55 127.03 3,974,391 +0.80(+0.63%)
May 06, 2014 127.30 127.30 125.94 126.23 3,630,414 -1.48(-1.16%)
May 05, 2014 127.83 128.16 126.21 127.71 3,683,735 -2.07(-1.59%)
May 02, 2014 131.07 132.19 129.52 129.78 3,137,172 -1.22(-0.93%)
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.