Goldman Sachs Group (NY: GS )

503.83 +19.25 (+3.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 132.60 134.11 131.07 131.08 5,447,152 -1.84(-1.38%)
May 30, 2013 131.55 133.81 130.21 132.92 5,361,534 +1.20(+0.91%)
May 29, 2013 129.19 132.74 128.92 131.72 6,144,062 +1.75(+1.35%)
May 28, 2013 130.15 131.57 129.33 129.97 5,529,035 +2.01(+1.57%)
May 24, 2013 125.42 128.12 125.20 127.96 4,115,016 +1.06(+0.83%)
May 23, 2013 126.06 128.10 124.66 126.91 6,970,544 -1.56(-1.21%)
May 22, 2013 129.49 132.60 127.81 128.46 7,660,815 -1.12(-0.87%)
May 21, 2013 127.92 130.40 127.81 129.58 5,057,933 +1.48(+1.15%)
May 20, 2013 127.04 129.39 126.99 128.11 4,973,786 +0.58(+0.45%)
May 17, 2013 125.29 127.94 124.96 127.53 5,181,699 +2.99(+2.40%)
May 16, 2013 124.75 126.97 124.12 124.53 4,011,068 -0.92(-0.73%)
May 15, 2013 124.19 125.99 123.99 125.45 5,182,071 +4.82(+4.00%)
May 13, 2013 119.05 121.20 118.56 120.63 3,690,306 +0.43(+0.36%)
May 10, 2013 119.78 120.27 118.92 120.21 3,265,166 +0.45(+0.38%)
May 09, 2013 121.01 121.62 119.52 119.75 3,495,911 -1.39(-1.14%)
May 08, 2013 120.23 121.73 119.64 121.14 4,364,198 +0.76(+0.63%)
May 07, 2013 120.46 120.88 118.96 120.38 3,891,778 +0.70(+0.59%)
May 06, 2013 117.64 120.56 117.42 119.68 4,639,463 +2.48(+2.12%)
May 03, 2013 117.15 117.57 116.95 117.20 4,984,912 +1.37(+1.18%)
May 02, 2013 115.03 115.83 113.18 115.83 5,373,393 +0.86(+0.74%)
May 01, 2013 117.57 117.57 114.80 114.97 4,352,441 -2.79(-2.37%)
Apr 30, 2013 117.05 118.14 116.55 117.76 3,208,863 +0.77(+0.66%)
Apr 29, 2013 116.53 117.63 116.02 116.99 3,367,986 +0.81(+0.69%)
Apr 26, 2013 116.50 116.71 115.34 116.18 2,772,432 -0.52(-0.45%)
Apr 25, 2013 116.18 117.75 115.89 116.71 3,271,249 +0.67(+0.58%)
Apr 24, 2013 115.50 116.46 115.25 116.04 3,454,626 +0.80(+0.69%)
Apr 23, 2013 113.22 115.60 112.81 115.24 4,587,051 +2.76(+2.45%)
Apr 22, 2013 112.07 112.75 110.68 112.48 3,953,196 +0.64(+0.58%)
Apr 19, 2013 112.31 112.74 111.14 111.84 4,915,719 +0.10(+0.09%)
Apr 18, 2013 112.94 113.59 110.79 111.74 5,968,820 -1.61(-1.42%)
Apr 17, 2013 115.28 115.77 111.30 113.35 7,890,458 -2.82(-2.43%)
Apr 16, 2013 119.42 119.67 114.59 116.17 10,263,343 -1.90(-1.61%)
Apr 15, 2013 119.92 122.10 117.33 118.08 6,890,096 -2.14(-1.78%)
Apr 12, 2013 119.64 120.61 118.52 120.22 3,884,403 +0.04(+0.03%)
Apr 11, 2013 120.50 121.41 119.50 120.18 3,661,307 -0.31(-0.26%)
Apr 10, 2013 118.75 120.72 118.71 120.50 3,879,412 +2.37(+2.01%)
Apr 09, 2013 116.35 118.97 116.15 118.13 4,046,975 +2.18(+1.88%)
Apr 08, 2013 115.88 116.19 114.35 115.95 3,607,760 +0.11(+0.09%)
Apr 05, 2013 113.36 115.93 113.14 115.84 4,794,162 +0.56(+0.49%)
Apr 04, 2013 115.71 116.86 114.67 115.28 4,247,317 -0.34(-0.29%)
Apr 03, 2013 118.32 118.41 114.63 115.62 5,424,455 -2.64(-2.23%)
Apr 02, 2013 117.12 118.90 116.71 118.25 4,185,128 +0.52(+0.44%)
Apr 01, 2013 118.25 119.37 116.58 117.74 3,201,454 -0.89(-0.75%)
Mar 28, 2013 119.42 120.17 118.62 118.63 4,591,675 -0.56(-0.47%)
Mar 27, 2013 117.61 119.83 117.59 119.19 4,918,014 +1.05(+0.89%)
Mar 26, 2013 119.55 119.59 116.80 118.14 4,787,710 +0.35(+0.29%)
Mar 25, 2013 119.31 119.85 116.64 117.80 4,682,443 -0.39(-0.33%)
Mar 22, 2013 118.12 119.08 117.39 118.19 4,295,689 +0.98(+0.84%)
Mar 21, 2013 120.36 121.11 117.20 117.21 5,834,819 -3.83(-3.16%)
Mar 20, 2013 120.95 122.12 120.33 121.04 3,577,327 +1.04(+0.87%)
Mar 19, 2013 123.03 123.42 119.17 120.00 5,863,305 -2.51(-2.05%)
Mar 18, 2013 122.97 123.44 121.65 122.50 4,698,563 -2.33(-1.87%)
Mar 15, 2013 122.02 125.47 121.98 124.83 9,059,769 +0.66(+0.53%)
Mar 14, 2013 122.76 124.43 122.67 124.17 4,801,365 +1.70(+1.39%)
Mar 13, 2013 122.57 123.24 121.40 122.47 4,163,120 +0.05(+0.04%)
Mar 12, 2013 123.59 124.00 121.30 122.42 4,256,718 -1.17(-0.95%)
Mar 11, 2013 122.91 124.41 122.83 123.59 4,448,460 +0.26(+0.21%)
Mar 08, 2013 125.68 125.95 122.55 123.33 8,205,596 -2.93(-2.32%)
Mar 07, 2013 124.72 126.73 124.56 126.27 4,816,674 +2.01(+1.62%)
Mar 06, 2013 124.20 125.00 123.19 124.26 4,456,888 +0.94(+0.76%)
Mar 05, 2013 123.71 124.93 123.19 123.32 5,692,323 +0.63(+0.51%)
Mar 04, 2013 120.94 122.92 120.70 122.69 3,980,708 +1.33(+1.10%)
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.