Goldman Sachs Group (NY: GS )

504.25 +19.67 (+4.06%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 136.69 138.72 136.53 137.54 2,479,576 +0.59(+0.43%)
Nov 27, 2013 136.82 137.44 135.86 136.96 2,807,184 +0.59(+0.44%)
Nov 26, 2013 137.43 138.51 136.33 136.36 3,620,368 -1.17(-0.85%)
Nov 25, 2013 136.74 138.36 136.74 137.53 3,821,644 +1.12(+0.82%)
Nov 22, 2013 135.33 136.52 134.32 136.41 3,303,594 +0.84(+0.62%)
Nov 21, 2013 134.10 135.77 133.90 135.57 3,892,187 +1.68(+1.25%)
Nov 20, 2013 135.32 135.72 133.78 133.90 3,441,991 -1.30(-0.96%)
Nov 19, 2013 134.60 136.33 134.41 135.19 3,315,105 +0.75(+0.55%)
Nov 18, 2013 133.68 136.05 133.25 134.45 4,380,685 +1.04(+0.78%)
Nov 15, 2013 132.42 134.24 132.42 133.41 3,290,116 +0.97(+0.74%)
Nov 14, 2013 132.72 133.04 131.79 132.43 4,494,493 +0.21(+0.16%)
Nov 13, 2013 131.28 132.85 130.81 132.22 4,182,901 +0.04(+0.03%)
Nov 12, 2013 132.35 133.39 131.57 132.18 2,759,936 -0.77(-0.58%)
Nov 11, 2013 131.87 133.69 131.59 132.95 2,820,714 +0.54(+0.41%)
Nov 08, 2013 130.15 132.83 129.74 132.41 4,751,842 +2.86(+2.21%)
Nov 07, 2013 133.12 133.25 129.52 129.55 4,301,156 -3.15(-2.37%)
Nov 06, 2013 131.89 133.33 131.73 132.69 4,428,211 +1.27(+0.97%)
Nov 05, 2013 131.19 131.97 130.47 131.42 3,112,266 -0.98(-0.74%)
Nov 04, 2013 131.80 132.47 131.13 132.40 2,107,441 +0.90(+0.69%)
Nov 01, 2013 130.67 131.95 130.42 131.50 3,374,769 +0.97(+0.74%)
Oct 31, 2013 131.53 132.56 130.54 130.54 3,431,590 -0.97(-0.73%)
Oct 30, 2013 131.91 132.24 130.77 131.50 2,887,127 -0.05(-0.04%)
Oct 29, 2013 131.52 132.36 130.66 131.55 4,562,087 +0.54(+0.41%)
Oct 28, 2013 131.46 131.62 130.04 131.01 4,117,723 -0.52(-0.40%)
Oct 25, 2013 129.84 131.66 129.76 131.53 4,586,623 +1.73(+1.33%)
Oct 24, 2013 129.39 130.12 128.89 129.81 3,192,387 +1.80(+1.41%)
Oct 23, 2013 128.23 128.28 127.05 128.00 3,345,778 -1.23(-0.95%)
Oct 22, 2013 130.36 130.41 128.40 129.23 3,991,631 -0.42(-0.33%)
Oct 21, 2013 128.76 130.37 128.42 129.65 3,316,097 +0.88(+0.68%)
Oct 18, 2013 128.90 129.59 127.14 128.78 6,140,550 +0.30(+0.23%)
Oct 17, 2013 126.98 129.19 126.58 128.47 9,252,465 -3.19(-2.42%)
Oct 16, 2013 128.69 131.87 127.81 131.66 4,486,485 +3.75(+2.93%)
Oct 15, 2013 129.68 129.87 127.82 127.91 3,743,291 -1.48(-1.15%)
Oct 14, 2013 128.39 129.77 127.81 129.40 2,990,034 -0.44(-0.34%)
Oct 11, 2013 128.61 130.24 127.83 129.84 3,851,033 +1.61(+1.26%)
Oct 10, 2013 127.27 128.41 126.59 128.22 4,482,935 +2.90(+2.31%)
Oct 09, 2013 124.61 126.04 124.02 125.33 3,976,475 +1.13(+0.91%)
Oct 08, 2013 125.47 126.47 124.16 124.20 3,594,608 -0.97(-0.78%)
Oct 07, 2013 125.92 126.75 125.15 125.17 3,219,483 -1.87(-1.47%)
Oct 04, 2013 127.47 127.61 126.67 127.04 3,684,509 -0.24(-0.19%)
Oct 03, 2013 128.73 129.16 126.15 127.28 3,634,677 -1.48(-1.15%)
Oct 02, 2013 127.96 129.50 127.83 128.76 2,988,870 -0.27(-0.21%)
Oct 01, 2013 128.91 130.09 127.86 129.03 3,003,671 +0.64(+0.50%)
Sep 30, 2013 127.99 129.14 127.05 128.38 3,450,848 -1.33(-1.03%)
Sep 27, 2013 130.40 130.61 129.38 129.72 4,540,362 -1.98(-1.50%)
Sep 26, 2013 132.19 133.03 130.68 131.70 3,340,623 -0.02(-0.01%)
Sep 25, 2013 132.48 132.60 130.94 131.71 4,448,462 -0.54(-0.41%)
Sep 24, 2013 134.32 135.03 132.25 132.25 4,148,236 -1.85(-1.38%)
Sep 23, 2013 136.48 136.70 133.67 134.10 5,899,959 -3.65(-2.65%)
Sep 20, 2013 136.33 137.75 133.11 137.75 25,158,160 +1.60(+1.17%)
Sep 19, 2013 137.70 137.95 135.42 136.15 4,355,243 -0.23(-0.17%)
Sep 18, 2013 135.11 137.21 134.41 136.38 4,196,772 +0.52(+0.38%)
Sep 17, 2013 135.67 135.99 134.43 135.86 3,250,333 +0.32(+0.23%)
Sep 16, 2013 134.88 136.79 134.18 135.54 4,385,430 +2.46(+1.85%)
Sep 13, 2013 133.39 133.66 132.24 133.08 2,750,492 +0.53(+0.40%)
Sep 12, 2013 133.76 134.15 132.33 132.56 3,252,078 -1.39(-1.04%)
Sep 11, 2013 133.84 134.54 132.91 133.94 2,746,918 -0.06(-0.05%)
Sep 10, 2013 132.26 134.32 131.91 134.01 6,475,370 +4.58(+3.54%)
Sep 09, 2013 127.74 129.59 127.53 129.42 2,613,099 +2.30(+1.81%)
Sep 06, 2013 127.39 127.98 124.50 127.13 3,036,389 +0.40(+0.31%)
Sep 05, 2013 126.58 128.25 126.24 126.73 3,008,087 +0.35(+0.28%)
Sep 04, 2013 125.58 127.61 125.25 126.38 2,700,301 +0.80(+0.63%)
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.