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 (%)
Feb 28, 2013 123.04 124.17 122.19 122.19 6,074,110 -1.54(-1.25%)
Feb 27, 2013 120.64 124.06 120.56 123.73 5,754,731 +2.98(+2.47%)
Feb 26, 2013 120.84 121.94 119.70 120.75 6,969,762 +0.69(+0.58%)
Feb 25, 2013 126.19 126.59 120.02 120.06 7,740,691 -5.24(-4.18%)
Feb 22, 2013 123.90 125.33 123.64 125.29 5,870,635 +2.61(+2.13%)
Feb 21, 2013 124.99 125.18 121.81 122.68 10,218,822 -3.50(-2.77%)
Feb 20, 2013 128.65 128.88 125.68 126.18 6,185,552 -2.82(-2.19%)
Feb 19, 2013 126.59 129.29 126.24 129.00 6,275,953 +2.98(+2.36%)
Feb 15, 2013 127.17 127.29 125.29 126.03 5,232,544 -0.76(-0.60%)
Feb 14, 2013 125.09 127.43 124.91 126.79 6,192,849 +1.15(+0.91%)
Feb 13, 2013 125.31 125.91 124.64 125.64 5,372,837 +0.33(+0.27%)
Feb 12, 2013 123.98 125.48 123.42 125.31 5,298,665 +1.52(+1.23%)
Feb 11, 2013 123.12 124.30 122.75 123.79 4,613,539 +0.52(+0.42%)
Feb 08, 2013 122.60 123.57 122.25 123.27 4,443,010 +1.09(+0.89%)
Feb 07, 2013 122.59 124.00 121.16 122.18 6,014,746 -0.70(-0.57%)
Feb 06, 2013 121.77 122.89 121.29 122.88 4,845,652 +2.93(+2.44%)
Feb 04, 2013 120.55 121.11 119.22 119.95 5,754,847 -1.94(-1.59%)
Feb 01, 2013 120.76 122.29 120.15 121.89 5,613,404 +1.66(+1.38%)
Jan 31, 2013 118.93 120.34 118.93 120.23 4,528,608 +0.58(+0.48%)
Jan 30, 2013 119.38 119.87 118.64 119.65 5,021,475 +0.04(+0.03%)
Jan 29, 2013 117.17 119.94 116.96 119.61 5,558,732 +2.40(+2.05%)
Jan 28, 2013 117.44 118.11 116.84 117.21 3,745,465 -0.25(-0.21%)
Jan 25, 2013 117.24 118.12 116.52 117.46 5,706,952 -0.41(-0.34%)
Jan 24, 2013 117.90 119.32 117.14 117.87 5,688,879 -0.49(-0.41%)
Jan 23, 2013 118.54 118.67 117.75 118.36 4,855,693 -0.32(-0.27%)
Jan 22, 2013 117.10 118.94 116.55 118.67 6,339,676 +1.22(+1.04%)
Jan 18, 2013 114.94 117.75 114.84 117.46 9,040,479 +2.80(+2.44%)
Jan 17, 2013 114.56 115.42 113.53 114.66 8,080,959 -0.06(-0.06%)
Jan 16, 2013 112.97 115.12 112.13 114.72 13,098,625 +4.47(+4.06%)
Jan 15, 2013 110.22 111.61 109.87 110.25 5,316,161 -0.44(-0.40%)
Jan 14, 2013 111.55 111.66 110.31 110.69 3,512,057 -0.81(-0.73%)
Jan 11, 2013 111.41 111.54 110.69 111.50 3,949,759 -0.19(-0.17%)
Jan 10, 2013 109.83 112.33 109.06 111.70 7,330,847 +2.48(+2.27%)
Jan 09, 2013 108.47 109.31 108.36 109.22 4,509,121 +1.03(+0.95%)
Jan 08, 2013 108.72 108.92 107.90 108.19 3,394,408 -0.98(-0.90%)
Jan 07, 2013 109.06 109.37 108.05 109.17 4,374,354 -0.20(-0.19%)
Jan 04, 2013 106.46 109.48 105.97 109.37 6,439,297 +2.90(+2.73%)
Jan 03, 2013 107.09 107.15 105.76 106.47 5,638,167 -0.59(-0.55%)
Jan 02, 2013 106.12 107.06 103.59 107.06 5,470,897 +3.46(+3.34%)
Dec 31, 2012 101.98 103.79 101.47 103.59 4,372,705 +1.53(+1.50%)
Dec 28, 2012 102.23 102.96 101.92 102.06 2,286,514 -0.94(-0.91%)
Dec 27, 2012 103.71 104.32 101.29 103.00 3,998,306 -0.40(-0.39%)
Dec 26, 2012 104.21 105.14 103.36 103.40 2,717,993 -0.31(-0.30%)
Dec 24, 2012 103.97 104.49 103.59 103.71 1,671,625 -0.73(-0.70%)
Dec 21, 2012 102.97 104.85 102.15 104.44 7,865,542 -1.04(-0.99%)
Dec 20, 2012 103.55 105.48 102.96 105.48 5,410,572 +2.01(+1.94%)
Dec 19, 2012 104.62 105.14 103.11 103.47 6,795,264 -0.42(-0.41%)
Dec 18, 2012 101.49 104.08 101.23 103.89 9,858,530 +3.48(+3.47%)
Dec 17, 2012 97.73 100.41 97.60 100.41 6,735,312 +3.36(+3.46%)
Dec 14, 2012 96.31 97.63 96.19 97.05 4,571,418 +0.70(+0.73%)
Dec 13, 2012 95.79 96.89 95.62 96.36 4,094,144 +0.33(+0.35%)
Dec 12, 2012 97.00 97.56 96.01 96.02 6,607,012 -0.63(-0.65%)
Dec 11, 2012 95.59 97.41 95.17 96.65 7,005,316 +1.50(+1.58%)
Dec 10, 2012 94.82 95.27 94.01 95.14 4,097,605 +0.36(+0.38%)
Dec 07, 2012 95.76 95.95 94.44 94.79 4,870,849 -0.51(-0.54%)
Dec 06, 2012 95.31 95.53 94.48 95.30 2,858,984 +0.06(+0.06%)
Dec 05, 2012 95.15 95.87 94.32 95.24 4,011,582 +0.45(+0.47%)
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.