Goldman Sachs Group (NY: GS )

484.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 133.34 135.12 132.94 133.60 4,202,343 -1.40(-1.04%)
Jan 30, 2014 134.59 135.27 133.97 135.00 3,465,572 +1.58(+1.18%)
Jan 29, 2014 133.48 135.22 133.20 133.43 4,266,734 -1.91(-1.41%)
Jan 28, 2014 134.35 135.58 133.99 135.34 3,893,322 +1.27(+0.95%)
Jan 27, 2014 136.01 136.44 133.04 134.07 6,863,783 -2.40(-1.76%)
Jan 24, 2014 137.19 138.36 136.13 136.47 5,137,196 -2.53(-1.82%)
Jan 23, 2014 140.36 140.36 137.59 139.00 4,885,766 -2.38(-1.69%)
Jan 22, 2014 141.20 142.17 140.66 141.39 3,042,408 +0.39(+0.28%)
Jan 21, 2014 142.54 142.94 139.48 141.00 6,312,590 -2.51(-1.75%)
Jan 17, 2014 142.47 143.50 143.50 143.50 4,239,202 +0.90(+0.63%)
Jan 16, 2014 145.51 145.55 142.06 142.60 5,784,934 -2.91(-2.00%)
Jan 15, 2014 143.76 146.32 143.76 145.51 4,345,134 +1.75(+1.22%)
Jan 14, 2014 143.49 144.50 143.04 143.76 2,713,140 +0.59(+0.41%)
Jan 13, 2014 145.15 145.15 143.02 143.18 3,468,035 -2.04(-1.41%)
Jan 10, 2014 144.42 145.48 144.09 145.22 3,080,980 +0.81(+0.56%)
Jan 09, 2014 145.78 145.78 143.77 144.42 2,640,154 -0.85(-0.58%)
Jan 08, 2014 145.31 145.64 144.30 145.26 2,709,044 +0.12(+0.08%)
Jan 07, 2014 147.13 147.33 144.51 145.14 3,359,266 -0.88(-0.60%)
Jan 06, 2014 145.84 147.45 145.62 146.02 3,628,521 +0.99(+0.68%)
Jan 03, 2014 143.56 145.60 143.46 145.03 2,637,960 +1.03(+0.71%)
Jan 02, 2014 144.05 145.21 143.57 144.00 2,433,091 -0.30(-0.21%)
Dec 31, 2013 143.46 144.30 144.30 144.30 2,043,932 +1.25(+0.87%)
Dec 30, 2013 143.68 144.19 142.67 143.06 1,479,758 -0.50(-0.35%)
Dec 27, 2013 143.59 143.64 142.93 143.56 2,109,044 -0.08(-0.06%)
Dec 26, 2013 143.76 143.90 142.61 143.64 1,621,531 +0.24(+0.16%)
Dec 24, 2013 143.82 143.83 142.82 143.41 959,734 -0.25(-0.18%)
Dec 23, 2013 143.18 143.84 142.87 143.66 1,947,238 +1.07(+0.75%)
Dec 20, 2013 142.19 143.10 141.44 142.59 4,623,521 +0.32(+0.22%)
Dec 19, 2013 142.26 143.11 141.65 142.28 3,758,771 -0.06(-0.04%)
Dec 18, 2013 139.14 142.40 138.38 142.33 5,539,039 +3.54(+2.55%)
Dec 17, 2013 139.43 139.43 138.16 138.79 3,509,161 -0.38(-0.27%)
Dec 16, 2013 137.83 139.60 137.65 139.16 3,645,458 +2.08(+1.52%)
Dec 13, 2013 137.24 137.81 136.44 137.08 3,059,558 +0.05(+0.04%)
Dec 12, 2013 135.56 137.54 135.56 137.03 3,569,299 +0.59(+0.44%)
Dec 11, 2013 138.03 138.25 136.06 136.44 3,649,038 -1.73(-1.25%)
Dec 10, 2013 136.37 140.18 136.37 138.17 5,184,900 +1.68(+1.23%)
Dec 09, 2013 136.58 137.68 135.82 136.50 3,180,897 +0.38(+0.28%)
Dec 06, 2013 136.42 136.73 134.13 136.12 3,330,377 +1.34(+1.00%)
Dec 05, 2013 136.28 136.73 134.61 134.78 4,376,268 -2.56(-1.86%)
Dec 04, 2013 136.20 138.34 136.20 137.33 2,859,895 +0.53(+0.39%)
Dec 03, 2013 137.65 138.69 136.69 136.80 4,025,140 -1.36(-0.98%)
Dec 02, 2013 138.29 139.68 137.32 138.16 3,833,755 +0.63(+0.46%)
Nov 29, 2013 136.67 138.70 136.51 137.53 2,479,825 +0.59(+0.43%)
Nov 27, 2013 136.80 137.42 135.84 136.94 2,807,466 +0.59(+0.44%)
Nov 26, 2013 137.42 138.50 136.32 136.35 3,620,733 -1.17(-0.85%)
Nov 25, 2013 136.72 138.34 136.72 137.52 3,822,029 +1.12(+0.82%)
Nov 22, 2013 135.32 136.51 134.31 136.40 3,303,926 +0.84(+0.62%)
Nov 21, 2013 134.08 135.76 133.89 135.56 3,892,579 +1.68(+1.25%)
Nov 20, 2013 135.31 135.71 133.77 133.88 3,442,337 -1.30(-0.96%)
Nov 19, 2013 134.59 136.32 134.39 135.18 3,315,439 +0.75(+0.56%)
Nov 18, 2013 133.67 136.03 133.23 134.43 4,381,127 +1.04(+0.78%)
Nov 15, 2013 132.41 134.22 132.41 133.40 3,290,447 +0.97(+0.74%)
Nov 14, 2013 132.71 133.03 131.78 132.42 4,494,945 +0.21(+0.16%)
Nov 13, 2013 131.27 132.84 130.80 132.21 4,183,322 +0.04(+0.03%)
Nov 12, 2013 132.34 133.38 131.55 132.17 2,760,214 -0.77(-0.58%)
Nov 11, 2013 131.85 133.68 131.58 132.94 2,820,998 +0.54(+0.41%)
Nov 08, 2013 130.14 132.82 129.73 132.40 4,752,320 +2.86(+2.21%)
Nov 07, 2013 133.10 133.24 129.51 129.53 4,301,589 -3.15(-2.37%)
Nov 06, 2013 131.88 133.31 131.72 132.68 4,428,657 +1.27(+0.97%)
Nov 05, 2013 131.18 131.96 130.46 131.41 3,112,579 -0.98(-0.74%)
Nov 04, 2013 131.79 132.45 131.12 132.39 2,107,654 +0.90(+0.69%)
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.