Skip to main content

Goldman Sachs Group (NY: GS )

416.44 +1.19 (+0.29%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 145.18 146.03 146.03 146.03 2,019,688 +1.26(+0.87%)
Dec 30, 2013 145.41 145.92 144.39 144.77 1,462,206 -0.51(-0.35%)
Dec 27, 2013 145.32 145.37 144.64 145.28 2,084,029 -0.08(-0.06%)
Dec 26, 2013 145.49 145.62 144.32 145.37 1,602,298 +0.24(+0.16%)
Dec 24, 2013 145.55 145.55 144.53 145.13 948,350 -0.26(-0.18%)
Dec 23, 2013 144.90 145.56 144.58 145.38 1,924,142 +1.08(+0.75%)
Dec 20, 2013 143.89 144.82 143.14 144.30 4,568,682 +0.32(+0.22%)
Dec 19, 2013 143.97 144.83 143.35 143.98 3,714,188 -0.06(-0.04%)
Dec 18, 2013 140.81 144.11 140.04 144.04 5,473,341 +3.58(+2.55%)
Dec 17, 2013 141.10 141.10 139.81 140.46 3,467,539 -0.38(-0.27%)
Dec 16, 2013 139.48 141.28 139.31 140.84 3,602,219 +2.11(+1.52%)
Dec 13, 2013 138.89 139.46 138.08 138.73 3,023,268 +0.05(+0.04%)
Dec 12, 2013 137.19 139.20 137.19 138.68 3,526,963 +0.60(+0.44%)
Dec 11, 2013 139.69 139.91 137.69 138.08 3,605,757 -1.75(-1.25%)
Dec 10, 2013 138.01 141.87 138.01 139.83 5,123,401 +1.70(+1.23%)
Dec 09, 2013 138.22 139.34 137.45 138.13 3,143,168 +0.38(+0.28%)
Dec 06, 2013 138.06 138.37 135.74 137.75 3,290,875 +1.36(+1.00%)
Dec 05, 2013 137.92 138.37 136.22 136.40 4,324,361 -2.59(-1.86%)
Dec 04, 2013 137.84 140.00 137.84 138.98 2,825,974 +0.54(+0.39%)
Dec 03, 2013 139.30 140.36 138.33 138.45 3,977,398 -1.38(-0.98%)
Dec 02, 2013 139.95 141.35 138.97 139.82 3,788,282 +0.64(+0.46%)
Nov 29, 2013 138.31 140.37 138.15 139.18 2,450,412 +0.59(+0.43%)
Nov 27, 2013 138.45 139.07 137.47 138.59 2,774,166 +0.60(+0.44%)
Nov 26, 2013 139.07 140.16 137.95 137.99 3,577,787 -1.18(-0.85%)
Nov 25, 2013 138.36 140.00 138.36 139.17 3,776,695 +1.13(+0.82%)
Nov 22, 2013 136.94 138.15 135.92 138.03 3,264,738 +0.85(+0.62%)
Nov 21, 2013 135.69 137.39 135.50 137.19 3,846,409 +1.70(+1.25%)
Nov 20, 2013 136.93 137.34 135.37 135.49 3,401,507 -1.31(-0.96%)
Nov 19, 2013 136.20 137.95 136.01 136.80 3,276,114 +0.75(+0.55%)
Nov 18, 2013 135.28 137.66 134.83 136.05 4,329,162 +1.05(+0.78%)
Nov 15, 2013 133.99 135.83 133.99 135.00 3,251,419 +0.99(+0.74%)
Nov 14, 2013 134.30 134.63 133.36 134.01 4,441,631 +0.21(+0.16%)
Nov 13, 2013 132.84 134.43 132.37 133.80 4,133,704 +0.04(+0.03%)
Nov 12, 2013 133.93 134.98 133.13 133.76 2,727,475 -0.78(-0.58%)
Nov 11, 2013 133.44 135.28 133.16 134.54 2,787,538 +0.55(+0.41%)
Nov 08, 2013 131.70 134.41 131.28 133.99 4,695,953 +2.90(+2.21%)
Nov 07, 2013 134.70 134.84 131.06 131.09 4,250,568 -3.19(-2.37%)
Nov 06, 2013 133.46 134.91 133.30 134.27 4,376,128 +1.29(+0.97%)
Nov 05, 2013 132.75 133.54 132.02 132.98 3,075,660 -0.99(-0.74%)
Nov 04, 2013 133.37 134.04 132.69 133.98 2,082,655 +0.91(+0.69%)
Nov 01, 2013 132.23 133.52 131.97 133.07 3,335,077 +0.98(+0.74%)
Oct 31, 2013 133.10 134.13 132.09 132.09 3,391,229 -0.98(-0.73%)
Oct 30, 2013 133.49 133.82 132.33 133.07 2,853,169 -0.05(-0.04%)
Oct 29, 2013 133.08 133.94 132.21 133.12 4,508,430 +0.54(+0.41%)
Oct 28, 2013 133.03 133.18 131.59 132.57 4,069,292 -0.52(-0.39%)
Oct 25, 2013 131.38 133.22 131.31 133.10 4,532,677 +1.75(+1.33%)
Oct 24, 2013 130.93 131.67 130.42 131.35 3,154,839 +1.82(+1.41%)
Oct 23, 2013 129.76 129.81 128.56 129.53 3,306,427 -1.24(-0.95%)
Oct 22, 2013 131.91 131.97 129.93 130.77 3,944,683 -0.43(-0.33%)
Oct 21, 2013 130.29 131.92 129.95 131.19 3,277,094 +0.89(+0.68%)
Oct 18, 2013 130.43 131.14 128.66 130.31 6,068,327 +0.30(+0.23%)
Oct 17, 2013 128.49 130.73 128.09 130.00 9,143,641 -3.23(-2.42%)
Oct 16, 2013 130.22 133.44 129.33 133.23 4,433,717 +3.79(+2.93%)
Oct 15, 2013 131.23 131.42 129.34 129.44 3,699,264 -1.50(-1.15%)
Oct 14, 2013 129.92 131.32 129.33 130.94 2,954,867 -0.44(-0.34%)
Oct 11, 2013 130.14 131.79 129.35 131.38 3,805,739 +1.63(+1.26%)
Oct 10, 2013 128.78 129.94 128.10 129.75 4,430,209 +2.93(+2.31%)
Oct 09, 2013 126.09 127.54 125.50 126.82 3,929,705 +1.14(+0.91%)
Oct 08, 2013 126.97 127.97 125.64 125.68 3,552,330 -0.98(-0.78%)
Oct 07, 2013 127.42 128.26 126.64 126.66 3,181,616 -1.89(-1.47%)
Oct 04, 2013 128.99 129.12 128.17 128.55 3,641,173 -0.25(-0.19%)
Oct 03, 2013 130.26 130.69 127.66 128.80 3,591,927 -1.50(-1.15%)
Oct 02, 2013 129.49 131.04 129.35 130.29 2,953,716 -0.27(-0.21%)
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.