Skip to main content

Goldman Sachs Group (NY: GS )

415.16 -0.09 (-0.02%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 124.98 125.05 123.60 123.81 3,681,288 -1.85(-1.47%)
Jun 27, 2013 125.26 126.87 124.92 125.66 3,243,370 +1.51(+1.22%)
Jun 26, 2013 126.45 126.52 123.40 124.14 4,373,982 -1.15(-0.91%)
Jun 25, 2013 124.79 126.31 124.05 125.29 4,000,761 +1.87(+1.51%)
Jun 24, 2013 124.41 124.91 121.73 123.42 4,902,544 -2.84(-2.25%)
Jun 21, 2013 128.51 128.72 124.67 126.26 6,585,808 -0.95(-0.75%)
Jun 20, 2013 130.27 130.96 126.74 127.21 7,927,186 -5.03(-3.81%)
Jun 19, 2013 134.37 135.00 132.20 132.24 4,345,557 -2.12(-1.58%)
Jun 18, 2013 134.36 134.95 133.46 134.36 2,516,942 +0.03(+0.02%)
Jun 17, 2013 134.31 135.61 133.34 134.33 3,210,862 +0.97(+0.73%)
Jun 14, 2013 135.67 135.97 133.35 133.36 3,629,315 -2.37(-1.75%)
Jun 13, 2013 131.95 136.20 131.84 135.73 4,604,715 +3.24(+2.45%)
Jun 12, 2013 135.04 135.04 131.84 132.49 3,962,228 -1.19(-0.89%)
Jun 11, 2013 135.35 136.20 133.58 133.68 4,713,322 -3.42(-2.50%)
Jun 10, 2013 136.45 137.68 135.30 137.10 4,782,059 +1.21(+0.89%)
Jun 07, 2013 131.76 136.02 131.45 135.89 6,951,913 +5.18(+3.96%)
Jun 06, 2013 129.58 130.80 127.97 130.71 3,963,175 +1.13(+0.87%)
Jun 05, 2013 132.14 133.33 128.96 129.58 5,055,551 -2.77(-2.09%)
Jun 04, 2013 133.80 135.67 131.38 132.34 4,858,901 -1.54(-1.15%)
Jun 03, 2013 132.24 134.03 130.79 133.88 5,568,027 +1.21(+0.91%)
May 31, 2013 134.20 135.74 132.66 132.67 5,382,002 -1.86(-1.38%)
May 30, 2013 133.15 135.43 131.79 134.53 5,297,408 +1.21(+0.91%)
May 29, 2013 130.75 134.35 130.48 133.32 6,070,576 +1.78(+1.35%)
May 28, 2013 131.72 133.16 130.89 131.54 5,462,905 +2.03(+1.57%)
May 24, 2013 126.94 129.67 126.71 129.51 4,065,798 +1.07(+0.83%)
May 23, 2013 127.58 129.65 126.17 128.44 6,887,172 -1.57(-1.21%)
May 22, 2013 131.05 134.20 129.35 130.02 7,569,187 -1.13(-0.86%)
May 21, 2013 129.47 131.97 129.35 131.15 4,997,437 +1.49(+1.15%)
May 20, 2013 128.58 130.96 128.53 129.66 4,914,296 +0.59(+0.45%)
May 17, 2013 126.81 129.49 126.47 129.07 5,119,722 +3.03(+2.40%)
May 16, 2013 126.25 128.50 125.63 126.04 3,963,093 -0.93(-0.73%)
May 15, 2013 125.69 127.52 125.49 126.97 5,120,090 +4.88(+4.00%)
May 13, 2013 120.49 122.66 120.00 122.09 3,646,167 +0.43(+0.36%)
May 10, 2013 121.23 121.73 120.36 121.66 3,226,113 +0.46(+0.38%)
May 09, 2013 122.48 123.10 120.97 121.20 3,454,097 -1.40(-1.14%)
May 08, 2013 121.69 123.20 121.09 122.61 4,311,999 +0.77(+0.63%)
May 07, 2013 121.91 122.35 120.40 121.84 3,845,230 +0.71(+0.59%)
May 06, 2013 119.07 122.02 118.84 121.13 4,583,972 +2.51(+2.12%)
May 03, 2013 118.57 118.99 118.36 118.62 4,925,289 +1.39(+1.18%)
May 02, 2013 116.42 117.23 114.55 117.23 5,309,124 +0.87(+0.74%)
May 01, 2013 118.99 118.99 116.19 116.36 4,300,383 -2.82(-2.37%)
Apr 30, 2013 118.47 119.57 117.96 119.19 3,170,483 +0.78(+0.66%)
Apr 29, 2013 117.94 119.05 117.43 118.41 3,327,703 +0.82(+0.69%)
Apr 26, 2013 117.91 118.12 116.74 117.59 2,739,272 -0.53(-0.45%)
Apr 25, 2013 117.59 119.17 117.30 118.12 3,232,123 +0.68(+0.58%)
Apr 24, 2013 116.90 117.87 116.64 117.44 3,413,306 +0.81(+0.69%)
Apr 23, 2013 114.59 117.00 114.17 116.63 4,532,187 +2.79(+2.45%)
Apr 22, 2013 113.43 114.11 112.02 113.84 3,905,913 +0.65(+0.58%)
Apr 19, 2013 113.67 114.11 112.48 113.19 4,856,924 +0.10(+0.09%)
Apr 18, 2013 114.31 114.97 112.13 113.09 5,897,429 -1.63(-1.42%)
Apr 17, 2013 116.67 117.17 112.64 114.72 7,796,083 -2.86(-2.43%)
Apr 16, 2013 120.87 121.11 115.98 117.58 10,140,587 -1.93(-1.61%)
Apr 15, 2013 121.38 123.58 118.75 119.51 6,807,686 -2.17(-1.78%)
Apr 12, 2013 121.09 122.07 119.95 121.68 3,837,943 +0.04(+0.03%)
Apr 11, 2013 121.95 122.88 120.94 121.64 3,617,515 -0.32(-0.26%)
Apr 10, 2013 120.19 122.18 120.14 121.95 3,833,012 +2.40(+2.01%)
Apr 09, 2013 117.76 120.41 117.55 119.56 3,998,571 +2.20(+1.88%)
Apr 08, 2013 117.28 117.60 115.74 117.35 3,564,609 +0.11(+0.09%)
Apr 05, 2013 114.73 117.34 114.51 117.25 4,736,821 +0.57(+0.49%)
Apr 04, 2013 117.11 118.28 116.06 116.67 4,196,516 -0.34(-0.29%)
Apr 03, 2013 119.75 119.84 116.01 117.02 5,359,575 -2.67(-2.23%)
Apr 02, 2013 118.54 120.34 118.13 119.69 4,135,071 +0.52(+0.44%)
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.