Goldman Sachs Group (NY: GS )

371.54 -9.04 (-2.38%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 139.44 141.03 137.84 137.84 5,179,958 -1.93(-1.38%)
May 30, 2013 138.34 140.71 136.93 139.78 5,098,540 +1.26(+0.91%)
May 29, 2013 135.85 139.59 135.57 138.52 5,842,683 +1.85(+1.35%)
May 28, 2013 136.86 138.35 136.00 136.67 5,257,824 +2.11(+1.57%)
May 24, 2013 131.89 134.73 131.65 134.56 3,913,165 +1.11(+0.83%)
May 23, 2013 132.56 134.71 131.09 133.45 6,628,623 -1.64(-1.21%)
May 22, 2013 136.16 139.44 134.40 135.09 7,285,035 -1.18(-0.86%)
May 21, 2013 134.52 137.12 134.40 136.27 4,809,830 +1.55(+1.15%)
May 20, 2013 133.59 136.06 133.54 134.72 4,729,810 +0.61(+0.46%)
May 17, 2013 131.76 134.54 131.41 134.10 4,927,525 +3.15(+2.40%)
May 16, 2013 131.18 133.51 130.53 130.96 3,814,316 -0.97(-0.73%)
May 15, 2013 130.59 132.49 130.38 131.93 4,927,878 +5.07(+4.00%)
May 13, 2013 125.19 127.45 124.68 126.86 3,509,288 +0.45(+0.36%)
May 10, 2013 125.96 126.47 125.05 126.41 3,105,002 +0.48(+0.38%)
May 09, 2013 127.25 127.90 125.69 125.93 3,324,428 -1.46(-1.15%)
May 08, 2013 126.43 128.01 125.81 127.39 4,150,124 +0.80(+0.63%)
May 07, 2013 126.67 127.12 125.09 126.59 3,700,878 +0.74(+0.59%)
May 06, 2013 123.71 126.78 123.47 125.86 4,411,887 +2.61(+2.12%)
May 03, 2013 123.19 123.63 122.98 123.24 4,740,391 +1.44(+1.18%)
May 02, 2013 120.96 121.80 119.02 121.80 5,109,816 +0.90(+0.74%)
May 01, 2013 123.63 123.63 120.73 120.90 4,138,944 -2.93(-2.37%)
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%)
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.