Goldman Sachs Group (NY: GS )

359.14 +1.06 (+0.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 123.09 124.24 122.56 123.84 3,051,461 +0.81(+0.66%)
Apr 29, 2013 122.54 123.69 122.01 123.02 3,202,778 +0.85(+0.69%)
Apr 26, 2013 122.51 122.73 121.29 122.18 2,636,438 -0.55(-0.45%)
Apr 25, 2013 122.18 123.82 121.87 122.73 3,110,787 +0.70(+0.58%)
Apr 24, 2013 121.46 122.46 121.19 122.02 3,285,169 +0.84(+0.69%)
Apr 23, 2013 119.06 121.56 118.62 121.18 4,362,045 +2.90(+2.45%)
Apr 22, 2013 117.85 118.56 116.39 118.28 3,759,282 +0.68(+0.58%)
Apr 19, 2013 118.11 118.56 116.87 117.61 4,674,592 +0.10(+0.09%)
Apr 18, 2013 118.77 119.45 116.50 117.50 5,676,036 -1.70(-1.42%)
Apr 17, 2013 121.23 121.74 117.04 119.20 7,503,413 -2.97(-2.43%)
Apr 16, 2013 125.58 125.84 120.51 122.17 9,759,903 -2.00(-1.61%)
Apr 15, 2013 126.11 128.40 123.38 124.17 6,552,121 -2.25(-1.78%)
Apr 12, 2013 125.81 126.83 124.63 126.42 3,693,864 +0.04(+0.03%)
Apr 11, 2013 126.71 127.67 125.66 126.38 3,481,712 -0.33(-0.26%)
Apr 10, 2013 124.88 126.95 124.83 126.71 3,689,118 +2.49(+2.01%)
Apr 09, 2013 122.35 125.11 122.14 124.22 3,848,462 +2.29(+1.88%)
Apr 08, 2013 121.85 122.18 120.25 121.93 3,430,791 +0.11(+0.09%)
Apr 05, 2013 119.21 121.91 118.98 121.82 4,558,998 +0.59(+0.49%)
Apr 04, 2013 121.67 122.89 120.59 121.23 4,038,976 -0.36(-0.29%)
Apr 03, 2013 124.42 124.52 120.54 121.58 5,158,373 -2.77(-2.23%)
Apr 02, 2013 123.16 125.04 122.73 124.35 3,979,838 +0.54(+0.44%)
Apr 01, 2013 124.35 125.52 122.59 123.81 3,044,416 -0.94(-0.75%)
Mar 28, 2013 125.58 126.37 124.74 124.75 4,366,443 -0.58(-0.47%)
Mar 27, 2013 123.68 126.01 123.66 125.34 4,676,774 +1.10(+0.89%)
Mar 26, 2013 125.72 125.76 122.82 124.24 4,552,862 +0.37(+0.29%)
Mar 25, 2013 125.47 126.03 122.66 123.87 4,452,759 -0.42(-0.33%)
Mar 22, 2013 124.21 125.22 123.45 124.29 4,084,976 +1.04(+0.84%)
Mar 21, 2013 126.57 127.36 123.24 123.25 5,548,608 -4.03(-3.16%)
Mar 20, 2013 127.19 128.42 126.53 127.28 3,401,851 +1.09(+0.87%)
Mar 19, 2013 129.38 129.79 125.32 126.19 5,575,697 -2.64(-2.05%)
Mar 18, 2013 129.31 129.81 127.92 128.82 4,468,088 -2.45(-1.87%)
Mar 15, 2013 128.31 131.94 128.27 131.27 8,615,367 +0.69(+0.53%)
Mar 14, 2013 129.09 130.85 129.00 130.58 4,565,847 +1.79(+1.39%)
Mar 13, 2013 128.89 129.60 127.66 128.79 3,958,910 +0.05(+0.04%)
Mar 12, 2013 129.97 130.39 127.56 128.74 4,047,916 -1.23(-0.95%)
Mar 11, 2013 129.25 130.83 129.17 129.97 4,230,253 +0.27(+0.21%)
Mar 08, 2013 132.16 132.45 128.87 129.70 7,803,093 -3.09(-2.32%)
Mar 07, 2013 131.15 133.26 130.98 132.78 4,580,405 +2.11(+1.62%)
Mar 06, 2013 130.61 131.45 129.54 130.67 4,238,268 +0.99(+0.76%)
Mar 05, 2013 130.09 131.37 129.54 129.68 5,413,102 +0.66(+0.51%)
Mar 04, 2013 127.18 129.26 126.92 129.02 3,785,446 +1.40(+1.10%)
Mar 01, 2013 125.58 128.61 124.81 127.62 5,354,166 +0.65(+0.51%)
Feb 28, 2013 127.86 129.03 126.97 126.97 5,845,495 -1.60(-1.25%)
Feb 27, 2013 125.36 128.91 125.27 128.57 5,538,137 +3.09(+2.47%)
Feb 26, 2013 125.57 126.71 124.38 125.47 6,707,437 +0.72(+0.58%)
Feb 25, 2013 131.12 131.55 124.71 124.75 7,449,351 -5.44(-4.18%)
Feb 22, 2013 128.74 130.23 128.47 130.19 5,649,679 +2.71(+2.13%)
Feb 21, 2013 129.88 130.08 126.57 127.48 9,834,212 -3.63(-2.77%)
Feb 20, 2013 133.68 133.92 130.59 131.12 5,952,743 -2.93(-2.19%)
Feb 19, 2013 131.55 134.34 131.17 134.05 6,039,741 +3.09(+2.36%)
Feb 15, 2013 132.15 132.26 130.19 130.96 5,035,604 -0.79(-0.60%)
Feb 14, 2013 129.98 132.42 129.80 131.75 5,959,766 +1.19(+0.91%)
Feb 13, 2013 130.21 130.84 129.51 130.56 5,170,617 +0.35(+0.27%)
Feb 12, 2013 128.83 130.39 128.25 130.21 5,099,236 +1.58(+1.23%)
Feb 11, 2013 127.94 129.16 127.55 128.63 4,439,897 +0.54(+0.42%)
Feb 08, 2013 127.40 128.40 127.03 128.09 4,275,787 +1.13(+0.89%)
Feb 07, 2013 127.38 128.85 125.89 126.96 5,788,366 -0.73(-0.57%)
Feb 06, 2013 126.53 127.70 126.04 127.69 4,663,274 +3.04(+2.44%)
Feb 04, 2013 125.26 125.85 123.88 124.64 5,538,249 -2.01(-1.59%)
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.