Skip to main content

Goldman Sachs Group (NY: GS )

416.35 +1.10 (+0.26%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 130.93 132.57 130.78 132.12 3,321,229 +1.31(+1.00%)
Apr 29, 2014 129.82 130.93 129.50 130.82 2,566,782 +1.41(+1.09%)
Apr 28, 2014 131.12 131.31 127.31 129.41 4,642,676 -1.41(-1.07%)
Apr 25, 2014 132.67 132.91 130.54 130.82 3,994,348 -2.16(-1.62%)
Apr 24, 2014 133.13 134.02 132.76 132.97 3,505,901 +0.33(+0.25%)
Apr 23, 2014 132.49 133.05 131.68 132.65 2,422,647 -0.01(-0.01%)
Apr 22, 2014 130.32 132.94 130.02 132.65 5,469,726 +2.20(+1.69%)
Apr 21, 2014 130.21 130.84 129.16 130.45 5,468,051 +0.30(+0.23%)
Apr 17, 2014 133.12 130.16 130.16 130.16 5,473,785 +0.18(+0.14%)
Apr 16, 2014 129.25 130.03 128.24 129.97 3,831,768 +1.90(+1.48%)
Apr 15, 2014 128.14 128.98 126.57 128.07 4,375,623 +0.15(+0.12%)
Apr 14, 2014 127.97 128.25 126.83 127.92 3,672,186 +1.67(+1.32%)
Apr 11, 2014 127.68 127.72 125.37 126.25 7,816,174 -2.70(-2.09%)
Apr 10, 2014 130.96 131.35 128.81 128.95 5,801,065 -1.80(-1.38%)
Apr 09, 2014 129.88 131.45 129.31 130.75 4,836,579 +1.32(+1.02%)
Apr 08, 2014 131.20 131.25 128.54 129.43 8,270,920 -1.65(-1.26%)
Apr 07, 2014 134.71 134.92 130.98 131.08 5,600,213 -3.87(-2.87%)
Apr 04, 2014 138.07 138.09 134.63 134.95 3,952,370 -2.36(-1.72%)
Apr 03, 2014 138.32 138.61 136.41 137.31 2,790,155 -0.98(-0.71%)
Apr 02, 2014 137.15 138.51 137.01 138.28 2,886,004 +1.12(+0.81%)
Apr 01, 2014 136.21 137.47 135.76 137.17 4,018,755 +1.71(+1.26%)
Mar 31, 2014 134.94 135.69 134.11 135.46 2,996,971 +1.28(+0.95%)
Mar 28, 2014 134.10 135.74 133.34 134.17 3,181,896 +0.01(+0.01%)
Mar 27, 2014 133.76 135.01 132.91 134.17 4,668,503 +0.46(+0.35%)
Mar 26, 2014 136.19 136.41 133.69 133.70 3,122,717 -1.26(-0.93%)
Mar 25, 2014 137.72 138.41 134.59 134.96 5,354,451 -2.04(-1.49%)
Mar 24, 2014 138.17 138.87 136.49 137.00 3,279,920 -1.02(-0.74%)
Mar 21, 2014 140.28 140.54 137.99 138.02 5,800,656 -1.88(-1.34%)
Mar 20, 2014 138.79 140.91 138.28 139.90 4,774,244 +0.86(+0.62%)
Mar 19, 2014 139.29 140.67 137.89 139.03 4,001,606 +0.07(+0.05%)
Mar 18, 2014 138.28 139.71 138.07 138.96 2,326,767 +1.03(+0.75%)
Mar 17, 2014 137.55 139.55 137.51 137.93 3,868,146 +1.23(+0.90%)
Mar 14, 2014 137.98 138.39 136.43 136.69 3,341,041 -1.12(-0.81%)
Mar 13, 2014 140.94 141.56 137.70 137.81 4,113,129 -2.50(-1.78%)
Mar 12, 2014 139.82 140.53 138.73 140.31 3,083,942 -0.14(-0.10%)
Mar 11, 2014 143.81 143.81 140.42 140.45 4,634,876 -2.99(-2.09%)
Mar 10, 2014 143.52 144.25 142.58 143.44 2,635,821 -0.62(-0.43%)
Mar 07, 2014 143.83 145.16 143.11 144.06 4,954,173 +1.37(+0.96%)
Mar 06, 2014 142.78 143.85 142.60 142.69 4,116,644 +0.58(+0.41%)
Mar 05, 2014 139.55 142.94 139.09 142.11 5,370,100 +2.62(+1.88%)
Mar 04, 2014 137.76 139.51 137.40 139.49 4,113,287 +3.30(+2.42%)
Mar 03, 2014 135.76 136.66 135.30 136.19 3,777,345 -1.41(-1.03%)
Feb 28, 2014 136.25 138.74 136.05 137.60 5,191,614 +0.88(+0.65%)
Feb 27, 2014 134.47 137.06 134.21 136.72 4,604,489 +2.13(+1.58%)
Feb 26, 2014 134.97 135.49 132.91 134.59 4,812,264 -0.11(-0.08%)
Feb 25, 2014 136.86 137.02 134.43 134.69 4,466,728 -2.52(-1.84%)
Feb 24, 2014 135.49 137.93 135.46 137.22 3,935,439 +1.68(+1.24%)
Feb 21, 2014 135.37 136.48 135.25 135.53 3,157,587 +0.00(+0.00%)
Feb 20, 2014 134.70 135.92 134.03 135.53 3,192,513 +1.02(+0.76%)
Feb 19, 2014 135.05 136.92 134.28 134.51 4,453,715 -1.14(-0.84%)
Feb 18, 2014 135.16 136.43 134.89 135.66 4,126,457 +0.77(+0.57%)
Feb 14, 2014 134.57 134.89 134.89 134.89 3,990,544 -0.28(-0.21%)
Feb 13, 2014 133.93 135.45 133.56 135.17 3,786,096 +0.46(+0.34%)
Feb 12, 2014 135.53 136.14 134.49 134.71 3,697,637 -0.73(-0.54%)
Feb 11, 2014 132.82 135.91 132.08 135.44 6,063,388 +2.79(+2.11%)
Feb 10, 2014 132.67 133.29 132.06 132.65 4,152,832 -0.77(-0.57%)
Feb 07, 2014 134.12 134.22 132.05 133.42 6,073,266 +0.15(+0.11%)
Feb 06, 2014 132.78 133.47 131.91 133.27 4,609,658 +1.10(+0.83%)
Feb 05, 2014 132.31 134.01 132.09 132.17 3,899,431 -1.10(-0.83%)
Feb 04, 2014 132.57 133.95 131.70 133.28 4,061,771 +1.60(+1.21%)
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.