Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 144.69 145.38 143.32 143.38 4,570,985 -2.40(-1.64%)
Jul 30, 2014 145.95 147.21 145.45 145.78 2,838,214 +0.18(+0.13%)
Jul 29, 2014 146.12 146.90 145.53 145.60 3,695,193 -0.34(-0.23%)
Jul 28, 2014 145.15 146.36 144.88 145.94 2,777,009 +0.46(+0.31%)
Jul 25, 2014 145.91 146.36 144.92 145.48 2,559,769 -0.71(-0.49%)
Jul 24, 2014 146.65 147.08 145.66 146.20 2,426,655 -0.47(-0.32%)
Jul 23, 2014 145.33 146.99 144.84 146.66 4,142,058 +1.49(+1.03%)
Jul 22, 2014 142.98 145.47 142.98 145.17 4,640,002 +2.74(+1.92%)
Jul 21, 2014 141.15 142.75 141.05 142.43 2,685,364 +0.21(+0.15%)
Jul 18, 2014 141.34 142.49 140.71 142.22 3,091,506 +1.10(+0.78%)
Jul 17, 2014 141.18 142.33 140.11 141.12 4,587,164 -0.27(-0.19%)
Jul 16, 2014 140.34 141.83 140.18 141.40 3,971,234 +1.08(+0.77%)
Jul 15, 2014 140.76 141.13 138.64 140.32 5,789,358 +1.80(+1.30%)
Jul 14, 2014 138.67 139.11 138.07 138.52 3,607,123 +1.82(+1.34%)
Jul 11, 2014 135.22 136.97 134.69 136.69 2,764,907 +1.15(+0.84%)
Jul 10, 2014 134.55 135.85 133.98 135.55 2,632,450 -1.04(-0.76%)
Jul 09, 2014 137.06 137.13 135.72 136.58 2,343,477 -0.20(-0.15%)
Jul 08, 2014 138.30 138.33 135.80 136.78 2,920,185 -2.38(-1.71%)
Jul 07, 2014 140.15 140.15 138.43 139.16 2,097,503 -1.39(-0.99%)
Jul 03, 2014 139.21 140.56 140.56 140.56 2,171,583 +2.13(+1.54%)
Jul 02, 2014 138.52 139.19 138.16 138.43 2,239,839 +0.07(+0.05%)
Jul 01, 2014 137.98 139.57 137.74 138.36 3,536,575 -0.52(-0.38%)
Jun 30, 2014 138.41 139.27 137.99 138.88 2,265,357 +0.55(+0.40%)
Jun 27, 2014 138.72 139.06 137.99 138.33 3,750,984 -1.02(-0.73%)
Jun 26, 2014 138.52 139.44 137.99 139.35 2,569,437 -0.31(-0.22%)
Jun 25, 2014 139.20 140.19 138.85 139.66 1,927,558 +0.12(+0.09%)
Jun 24, 2014 140.63 141.46 139.31 139.54 1,921,009 -1.67(-1.18%)
Jun 23, 2014 141.15 141.52 140.35 141.20 2,096,043 +0.33(+0.24%)
Jun 20, 2014 141.27 141.90 140.52 140.87 5,652,226 +0.09(+0.06%)
Jun 19, 2014 141.00 141.14 140.12 140.78 2,760,581 -0.11(-0.08%)
Jun 18, 2014 139.25 141.09 138.76 140.89 3,462,541 +1.36(+0.97%)
Jun 17, 2014 137.39 139.97 137.23 139.53 2,937,670 +1.97(+1.43%)
Jun 16, 2014 137.29 138.13 136.40 137.56 1,951,254 -0.03(-0.02%)
Jun 13, 2014 137.83 138.57 137.21 137.60 2,123,189 -0.06(-0.04%)
Jun 12, 2014 137.49 138.23 136.87 137.65 2,756,646 +0.44(+0.32%)
Jun 11, 2014 136.93 137.82 136.60 137.21 2,397,118 -0.77(-0.56%)
Jun 10, 2014 137.57 138.73 137.26 137.99 2,015,080 +0.14(+0.10%)
Jun 06, 2014 135.12 137.90 135.12 137.84 4,193,290 +3.00(+2.22%)
Jun 05, 2014 134.97 135.56 134.00 134.85 2,241,407 +0.16(+0.12%)
Jun 04, 2014 133.91 134.97 133.42 134.69 2,515,411 +0.49(+0.36%)
Jun 03, 2014 132.59 134.31 132.11 134.20 2,896,315 +1.47(+1.11%)
Jun 02, 2014 132.53 132.88 130.98 132.74 2,562,401 +0.18(+0.14%)
May 30, 2014 133.06 133.24 132.01 132.55 2,694,509 -0.77(-0.58%)
May 29, 2014 133.66 134.37 132.40 133.32 2,122,300 -0.37(-0.28%)
May 28, 2014 133.47 134.05 132.53 133.70 2,236,659 -0.02(-0.02%)
May 27, 2014 133.19 135.09 132.74 133.72 3,930,243 +1.33(+1.00%)
May 23, 2014 132.19 132.39 132.39 132.39 1,464,033 +0.12(+0.09%)
May 22, 2014 131.39 132.51 131.14 132.27 1,344,751 +0.55(+0.41%)
May 21, 2014 129.91 132.05 129.89 131.72 5,083,228 +2.48(+1.92%)
May 20, 2014 130.18 130.53 128.63 129.24 2,427,734 -1.09(-0.84%)
May 19, 2014 129.16 130.60 128.96 130.33 1,936,404 +1.03(+0.79%)
May 16, 2014 128.63 129.75 128.00 129.31 3,443,036 -0.17(-0.13%)
May 15, 2014 131.18 131.40 128.89 129.48 3,334,161 -2.32(-1.76%)
May 14, 2014 132.43 133.00 131.66 131.81 2,575,200 -0.69(-0.52%)
May 13, 2014 131.90 133.00 131.54 132.49 2,293,303 +0.60(+0.46%)
May 12, 2014 130.53 132.22 130.53 131.89 2,717,955 +1.94(+1.49%)
May 09, 2014 130.25 130.52 128.69 129.94 3,190,112 -0.17(-0.13%)
May 08, 2014 128.75 130.79 128.29 130.11 3,289,276 +1.55(+1.21%)
May 07, 2014 128.47 129.21 127.06 128.56 3,927,251 +0.81(+0.63%)
May 06, 2014 128.83 128.83 127.45 127.75 3,587,354 -1.50(-1.16%)
May 05, 2014 129.37 129.70 127.73 129.24 3,640,042 -2.09(-1.59%)
May 02, 2014 132.64 133.78 131.08 131.33 3,099,962 -1.23(-0.93%)
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.