Goldman Sachs Group (NY: GS )

383.71 +1.35 (+0.35%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 138.23 141.15 138.14 139.50 4,350,912 +1.36(+0.99%)
Jul 30, 2013 139.04 139.49 138.06 138.14 3,002,151 -0.63(-0.45%)
Jul 29, 2013 140.01 140.18 137.79 138.77 3,320,041 -1.78(-1.26%)
Jul 26, 2013 140.37 140.88 139.71 140.55 2,789,546 -0.55(-0.39%)
Jul 25, 2013 139.72 141.18 139.21 141.10 2,629,275 +0.74(+0.53%)
Jul 24, 2013 141.82 141.94 139.85 140.36 2,995,321 -1.04(-0.73%)
Jul 23, 2013 141.60 142.38 140.74 141.40 2,993,145 +0.01(+0.01%)
Jul 22, 2013 139.57 141.46 139.78 141.39 3,223,516 +1.61(+1.15%)
Jul 19, 2013 139.26 140.20 138.27 139.78 3,917,105 +0.25(+0.18%)
Jul 18, 2013 137.42 139.97 137.35 139.53 4,070,470 +2.34(+1.71%)
Jul 17, 2013 135.94 137.77 135.65 137.19 3,988,336 +0.91(+0.67%)
Jul 16, 2013 139.41 139.73 135.59 136.28 7,022,824 -2.35(-1.69%)
Jul 15, 2013 138.46 138.96 137.06 138.63 4,856,265 +2.46(+1.81%)
Jul 12, 2013 134.90 136.31 134.85 136.17 3,345,579 +2.04(+1.52%)
Jul 11, 2013 134.80 135.85 132.77 134.13 3,488,330 +1.60(+1.21%)
Jul 10, 2013 133.16 134.05 131.54 132.53 2,875,292 -0.94(-0.71%)
Jul 09, 2013 131.81 133.90 130.52 133.47 3,678,243 +2.66(+2.03%)
Jul 08, 2013 131.47 131.65 130.02 130.81 3,175,012 +0.48(+0.37%)
Jul 05, 2013 129.53 130.37 128.85 130.33 2,639,535 +2.39(+1.87%)
Jul 03, 2013 127.25 128.78 126.96 127.94 1,493,727 -0.42(-0.32%)
Jul 02, 2013 128.56 130.28 127.49 128.35 3,635,773 -0.71(-0.55%)
Jul 01, 2013 129.94 131.06 129.02 129.06 2,934,510 +0.43(+0.33%)
Jun 28, 2013 129.86 129.93 128.42 128.63 3,543,090 -1.92(-1.47%)
Jun 27, 2013 130.15 131.81 129.79 130.56 3,121,612 +1.57(+1.22%)
Jun 26, 2013 131.38 131.45 128.21 128.98 4,209,780 -1.19(-0.91%)
Jun 25, 2013 129.66 131.24 128.89 130.17 3,850,570 +1.94(+1.51%)
Jun 24, 2013 129.26 129.78 126.47 128.23 4,718,500 -2.95(-2.25%)
Jun 21, 2013 133.52 133.75 129.53 131.19 6,338,572 -0.99(-0.75%)
Jun 20, 2013 135.35 136.07 131.69 132.17 7,629,594 -5.23(-3.81%)
Jun 19, 2013 139.61 140.27 137.36 137.40 4,182,422 -2.20(-1.58%)
Jun 18, 2013 139.60 140.22 138.67 139.60 2,422,454 +0.03(+0.02%)
Jun 17, 2013 139.55 140.90 138.55 139.57 3,090,325 +1.01(+0.73%)
Jun 14, 2013 140.96 141.27 138.55 138.56 3,493,068 -2.47(-1.75%)
Jun 13, 2013 137.10 141.51 136.99 141.03 4,431,851 +3.37(+2.45%)
Jun 12, 2013 140.31 140.31 136.99 137.66 3,813,484 -1.23(-0.89%)
Jun 11, 2013 140.63 141.52 138.79 138.89 4,536,381 -3.56(-2.50%)
Jun 10, 2013 141.77 143.05 140.57 142.45 4,602,537 +1.26(+0.89%)
Jun 07, 2013 136.90 141.32 136.58 141.19 6,690,934 +5.38(+3.96%)
Jun 06, 2013 134.63 135.90 132.96 135.80 3,814,395 +1.17(+0.87%)
Jun 05, 2013 137.29 138.53 133.99 134.63 4,865,763 -2.88(-2.09%)
Jun 04, 2013 139.02 140.96 136.50 137.50 4,676,495 -1.60(-1.15%)
Jun 03, 2013 137.40 139.26 135.90 139.10 5,358,999 +1.26(+0.91%)
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%)
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.