Goldman Sachs Group (NY: GS )

293.05 -3.06 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 153.77 153.98 151.33 152.13 2,233,990 -1.50(-0.98%)
Aug 29, 2013 152.37 154.68 152.09 153.63 2,102,374 +0.66(+0.43%)
Aug 28, 2013 153.00 154.15 151.45 152.97 2,338,853 -0.26(-0.17%)
Aug 27, 2013 155.72 156.53 152.93 153.23 3,670,320 -4.67(-2.96%)
Aug 26, 2013 158.41 160.70 157.75 157.90 1,882,597 -0.75(-0.47%)
Aug 23, 2013 159.59 159.79 158.00 158.65 1,500,687 -0.76(-0.48%)
Aug 22, 2013 157.81 159.66 157.20 159.41 2,294,300 +2.30(+1.46%)
Aug 21, 2013 158.78 159.23 156.51 157.11 3,041,693 -2.45(-1.54%)
Aug 20, 2013 158.72 160.03 157.78 159.56 2,289,512 +0.93(+0.59%)
Aug 19, 2013 160.17 160.79 158.53 158.63 2,211,514 -2.03(-1.26%)
Aug 16, 2013 160.28 162.29 160.03 160.66 2,024,511 -0.09(-0.06%)
Aug 15, 2013 161.91 161.97 160.07 160.75 2,205,379 -2.59(-1.59%)
Aug 14, 2013 163.85 164.80 162.93 163.34 1,666,036 -0.37(-0.23%)
Aug 13, 2013 161.99 164.55 160.95 163.71 2,307,602 +2.02(+1.25%)
Aug 12, 2013 161.73 162.38 160.55 161.69 1,981,590 -0.44(-0.27%)
Aug 09, 2013 162.40 164.10 162.02 162.13 2,012,931 -0.71(-0.44%)
Aug 08, 2013 164.75 166.43 162.83 162.84 2,816,272 -0.61(-0.37%)
Aug 07, 2013 164.00 164.23 162.05 163.45 2,128,777 -1.33(-0.81%)
Aug 06, 2013 168.07 168.28 164.47 164.78 3,565,040 -3.54(-2.10%)
Aug 05, 2013 167.28 169.69 166.44 168.32 2,622,780 +0.70(+0.42%)
Aug 02, 2013 166.83 167.90 166.46 167.62 1,869,649 +0.13(+0.08%)
Aug 01, 2013 165.74 167.90 164.88 167.49 3,252,683 +3.46(+2.11%)
Jul 31, 2013 162.53 165.97 162.43 164.03 3,700,336 +1.60(+0.99%)
Jul 30, 2013 163.49 164.01 162.33 162.43 2,553,251 -0.74(-0.45%)
Jul 29, 2013 164.63 164.83 162.02 163.17 2,823,608 -2.09(-1.26%)
Jul 26, 2013 165.05 165.65 164.27 165.26 2,372,436 -0.65(-0.39%)
Jul 25, 2013 164.28 166.00 163.69 165.91 2,236,129 +0.87(+0.53%)
Jul 24, 2013 166.75 166.89 164.44 165.04 2,547,442 -1.22(-0.73%)
Jul 23, 2013 166.50 167.41 165.48 166.26 2,545,591 +0.01(+0.01%)
Jul 22, 2013 164.11 166.33 164.36 166.25 2,741,516 +1.89(+1.15%)
Jul 19, 2013 163.75 164.85 162.58 164.36 3,331,395 +0.30(+0.18%)
Jul 18, 2013 161.58 164.58 161.50 164.06 3,461,828 +2.75(+1.71%)
Jul 17, 2013 159.84 161.99 159.50 161.31 3,391,975 +1.07(+0.67%)
Jul 16, 2013 163.92 164.30 159.43 160.24 5,972,727 -2.76(-1.69%)
Jul 15, 2013 162.80 163.39 161.16 163.00 4,130,126 +2.89(+1.81%)
Jul 12, 2013 158.62 160.28 158.56 160.11 2,845,327 +2.40(+1.52%)
Jul 11, 2013 158.50 159.74 156.11 157.71 2,966,733 +1.88(+1.21%)
Jul 10, 2013 156.57 157.62 154.67 155.83 2,445,360 -1.11(-0.71%)
Jul 09, 2013 154.99 157.44 153.47 156.94 3,128,249 +3.13(+2.03%)
Jul 08, 2013 154.58 154.79 152.88 153.81 2,700,264 +0.57(+0.37%)
Jul 05, 2013 152.30 153.29 151.50 153.24 2,244,855 +2.81(+1.87%)
Jul 03, 2013 149.62 151.42 149.28 150.43 1,270,376 -0.49(-0.32%)
Jul 02, 2013 151.16 153.19 149.90 150.92 3,092,129 -0.83(-0.55%)
Jul 01, 2013 152.78 154.10 151.70 151.75 2,495,724 +0.50(+0.33%)
Jun 28, 2013 152.69 152.77 151.00 151.25 3,013,305 -2.26(-1.47%)
Jun 27, 2013 153.03 154.99 152.61 153.51 2,654,849 +1.85(+1.22%)
Jun 26, 2013 154.48 154.56 150.75 151.66 3,580,307 -1.40(-0.91%)
Jun 25, 2013 152.45 154.31 151.55 153.06 3,274,809 +2.28(+1.51%)
Jun 24, 2013 151.99 152.60 148.71 150.78 4,012,960 -3.47(-2.25%)
Jun 21, 2013 157.00 157.26 152.30 154.25 5,390,789 -1.16(-0.75%)
Jun 20, 2013 159.15 159.99 154.84 155.41 6,488,769 -6.15(-3.81%)
Jun 19, 2013 164.16 164.93 161.51 161.56 3,557,040 -2.59(-1.58%)
Jun 18, 2013 164.15 164.87 163.05 164.15 2,060,234 +0.04(+0.02%)
Jun 17, 2013 164.08 165.67 162.91 164.11 2,628,240 +1.19(+0.73%)
Jun 14, 2013 165.74 166.11 162.91 162.92 2,970,763 -2.90(-1.75%)
Jun 13, 2013 161.20 166.39 161.07 165.82 3,769,173 +3.96(+2.45%)
Jun 12, 2013 164.98 164.98 161.07 161.86 3,243,268 -1.45(-0.89%)
Jun 11, 2013 165.35 166.40 163.19 163.31 3,858,073 -4.18(-2.50%)
Jun 10, 2013 166.70 168.20 165.29 167.49 3,914,337 +1.48(+0.89%)
Jun 07, 2013 160.97 166.17 160.59 166.01 5,690,463 +6.33(+3.96%)
Jun 06, 2013 158.30 159.79 156.34 159.68 3,244,043 +1.38(+0.87%)
Jun 05, 2013 161.43 162.89 157.55 158.30 4,138,203 -3.38(-2.09%)
Jun 04, 2013 163.46 165.74 160.50 161.68 3,977,236 -1.88(-1.15%)
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.