Skip to main content

Goldman Sachs Group (NY: GS )

417.15 +1.90 (+0.46%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 134.94 136.74 134.53 135.21 4,152,499 -1.42(-1.04%)
Jan 30, 2014 136.21 136.90 135.58 136.63 3,424,466 +1.60(+1.18%)
Jan 29, 2014 135.09 136.84 134.80 135.03 4,216,127 -1.94(-1.41%)
Jan 28, 2014 135.96 137.21 135.60 136.96 3,847,143 +1.28(+0.95%)
Jan 27, 2014 137.65 138.08 134.64 135.68 6,782,372 -2.43(-1.76%)
Jan 24, 2014 138.84 140.02 137.76 138.11 5,076,263 -2.56(-1.82%)
Jan 23, 2014 142.05 142.05 139.25 140.67 4,827,816 -2.41(-1.69%)
Jan 22, 2014 142.90 143.88 142.34 143.08 3,006,322 +0.40(+0.28%)
Jan 21, 2014 144.25 144.66 141.16 142.69 6,237,716 -2.54(-1.75%)
Jan 17, 2014 144.18 145.23 145.23 145.23 4,188,921 +0.91(+0.63%)
Jan 16, 2014 147.26 147.29 143.76 144.31 5,716,319 -2.95(-2.00%)
Jan 15, 2014 145.49 148.08 145.49 147.26 4,293,597 +1.77(+1.22%)
Jan 14, 2014 145.21 146.23 144.76 145.49 2,680,959 +0.59(+0.41%)
Jan 13, 2014 146.89 146.89 144.74 144.90 3,426,900 -2.07(-1.41%)
Jan 10, 2014 146.15 147.23 145.82 146.97 3,044,436 +0.82(+0.56%)
Jan 09, 2014 147.53 147.53 145.50 146.15 2,608,839 -0.86(-0.58%)
Jan 08, 2014 147.06 147.38 146.03 147.01 2,676,912 +0.12(+0.08%)
Jan 07, 2014 148.89 149.10 146.25 146.88 3,319,422 -0.89(-0.60%)
Jan 06, 2014 147.59 149.22 147.37 147.77 3,585,483 +1.00(+0.68%)
Jan 03, 2014 145.28 147.34 145.18 146.77 2,606,672 +1.04(+0.71%)
Jan 02, 2014 145.78 146.96 145.29 145.73 2,404,232 -0.30(-0.21%)
Dec 31, 2013 145.18 146.03 146.03 146.03 2,019,688 +1.26(+0.87%)
Dec 30, 2013 145.41 145.92 144.39 144.77 1,462,206 -0.51(-0.35%)
Dec 27, 2013 145.32 145.37 144.64 145.28 2,084,029 -0.08(-0.06%)
Dec 26, 2013 145.49 145.62 144.32 145.37 1,602,298 +0.24(+0.16%)
Dec 24, 2013 145.55 145.55 144.53 145.13 948,350 -0.26(-0.18%)
Dec 23, 2013 144.90 145.56 144.58 145.38 1,924,142 +1.08(+0.75%)
Dec 20, 2013 143.89 144.82 143.14 144.30 4,568,682 +0.32(+0.22%)
Dec 19, 2013 143.97 144.83 143.35 143.98 3,714,188 -0.06(-0.04%)
Dec 18, 2013 140.81 144.11 140.04 144.04 5,473,341 +3.58(+2.55%)
Dec 17, 2013 141.10 141.10 139.81 140.46 3,467,539 -0.38(-0.27%)
Dec 16, 2013 139.48 141.28 139.31 140.84 3,602,219 +2.11(+1.52%)
Dec 13, 2013 138.89 139.46 138.08 138.73 3,023,268 +0.05(+0.04%)
Dec 12, 2013 137.19 139.20 137.19 138.68 3,526,963 +0.60(+0.44%)
Dec 11, 2013 139.69 139.91 137.69 138.08 3,605,757 -1.75(-1.25%)
Dec 10, 2013 138.01 141.87 138.01 139.83 5,123,401 +1.70(+1.23%)
Dec 09, 2013 138.22 139.34 137.45 138.13 3,143,168 +0.38(+0.28%)
Dec 06, 2013 138.06 138.37 135.74 137.75 3,290,875 +1.36(+1.00%)
Dec 05, 2013 137.92 138.37 136.22 136.40 4,324,361 -2.59(-1.86%)
Dec 04, 2013 137.84 140.00 137.84 138.98 2,825,974 +0.54(+0.39%)
Dec 03, 2013 139.30 140.36 138.33 138.45 3,977,398 -1.38(-0.98%)
Dec 02, 2013 139.95 141.35 138.97 139.82 3,788,282 +0.64(+0.46%)
Nov 29, 2013 138.31 140.37 138.15 139.18 2,450,412 +0.59(+0.43%)
Nov 27, 2013 138.45 139.07 137.47 138.59 2,774,166 +0.60(+0.44%)
Nov 26, 2013 139.07 140.16 137.95 137.99 3,577,787 -1.18(-0.85%)
Nov 25, 2013 138.36 140.00 138.36 139.17 3,776,695 +1.13(+0.82%)
Nov 22, 2013 136.94 138.15 135.92 138.03 3,264,738 +0.85(+0.62%)
Nov 21, 2013 135.69 137.39 135.50 137.19 3,846,409 +1.70(+1.25%)
Nov 20, 2013 136.93 137.34 135.37 135.49 3,401,507 -1.31(-0.96%)
Nov 19, 2013 136.20 137.95 136.01 136.80 3,276,114 +0.75(+0.55%)
Nov 18, 2013 135.28 137.66 134.83 136.05 4,329,162 +1.05(+0.78%)
Nov 15, 2013 133.99 135.83 133.99 135.00 3,251,419 +0.99(+0.74%)
Nov 14, 2013 134.30 134.63 133.36 134.01 4,441,631 +0.21(+0.16%)
Nov 13, 2013 132.84 134.43 132.37 133.80 4,133,704 +0.04(+0.03%)
Nov 12, 2013 133.93 134.98 133.13 133.76 2,727,475 -0.78(-0.58%)
Nov 11, 2013 133.44 135.28 133.16 134.54 2,787,538 +0.55(+0.41%)
Nov 08, 2013 131.70 134.41 131.28 133.99 4,695,953 +2.90(+2.21%)
Nov 07, 2013 134.70 134.84 131.06 131.09 4,250,568 -3.19(-2.37%)
Nov 06, 2013 133.46 134.91 133.30 134.27 4,376,128 +1.29(+0.97%)
Nov 05, 2013 132.75 133.54 132.02 132.98 3,075,660 -0.99(-0.74%)
Nov 04, 2013 133.37 134.04 132.69 133.98 2,082,655 +0.91(+0.69%)
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.