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 (%)
May 30, 2014 133.07 133.25 132.03 132.57 2,694,237 -0.77(-0.58%)
May 29, 2014 133.67 134.38 132.41 133.34 2,122,087 -0.37(-0.28%)
May 28, 2014 133.48 134.06 132.54 133.71 2,236,434 -0.02(-0.02%)
May 27, 2014 133.20 135.11 132.75 133.74 3,929,847 +1.33(+1.01%)
May 23, 2014 132.20 132.41 132.41 132.41 1,463,885 +0.12(+0.09%)
May 22, 2014 131.41 132.52 131.16 132.28 1,344,615 +0.55(+0.41%)
May 21, 2014 129.93 132.07 129.90 131.74 5,082,716 +2.48(+1.92%)
May 20, 2014 130.19 130.54 128.64 129.25 2,427,489 -1.09(-0.84%)
May 19, 2014 129.17 130.61 128.97 130.35 1,936,209 +1.03(+0.79%)
May 16, 2014 128.64 129.77 128.01 129.32 3,442,689 -0.17(-0.13%)
May 15, 2014 131.19 131.41 128.90 129.50 3,333,826 -2.32(-1.76%)
May 14, 2014 132.44 133.01 131.68 131.82 2,574,941 -0.69(-0.52%)
May 13, 2014 131.91 133.02 131.55 132.50 2,293,072 +0.60(+0.46%)
May 12, 2014 130.54 132.23 130.54 131.90 2,717,681 +1.94(+1.50%)
May 09, 2014 130.26 130.54 128.70 129.96 3,189,791 -0.16(-0.13%)
May 08, 2014 128.77 130.80 128.30 130.12 3,288,945 +1.55(+1.21%)
May 07, 2014 128.48 129.22 127.07 128.57 3,926,855 +0.81(+0.63%)
May 06, 2014 128.84 128.84 127.46 127.76 3,586,992 -1.50(-1.16%)
May 05, 2014 129.38 129.71 127.74 129.25 3,639,675 -2.09(-1.59%)
May 02, 2014 132.65 133.79 131.09 131.35 3,099,650 -1.23(-0.93%)
May 01, 2014 132.11 133.10 132.03 132.58 2,503,048 +0.46(+0.34%)
Apr 30, 2014 130.93 132.57 130.78 132.12 3,321,229 +1.31(+1.00%)
Apr 29, 2014 129.82 130.93 129.50 130.82 2,566,782 +1.41(+1.09%)
Apr 28, 2014 131.12 131.31 127.31 129.41 4,642,676 -1.41(-1.07%)
Apr 25, 2014 132.67 132.91 130.54 130.82 3,994,348 -2.16(-1.62%)
Apr 24, 2014 133.13 134.02 132.76 132.97 3,505,901 +0.33(+0.25%)
Apr 23, 2014 132.49 133.05 131.68 132.65 2,422,647 -0.01(-0.01%)
Apr 22, 2014 130.32 132.94 130.02 132.65 5,469,726 +2.20(+1.69%)
Apr 21, 2014 130.21 130.84 129.16 130.45 5,468,051 +0.30(+0.23%)
Apr 17, 2014 133.12 130.16 130.16 130.16 5,473,785 +0.18(+0.14%)
Apr 16, 2014 129.25 130.03 128.24 129.97 3,831,768 +1.90(+1.48%)
Apr 15, 2014 128.14 128.98 126.57 128.07 4,375,623 +0.15(+0.12%)
Apr 14, 2014 127.97 128.25 126.83 127.92 3,672,186 +1.67(+1.32%)
Apr 11, 2014 127.68 127.72 125.37 126.25 7,816,174 -2.70(-2.09%)
Apr 10, 2014 130.96 131.35 128.81 128.95 5,801,065 -1.80(-1.38%)
Apr 09, 2014 129.88 131.45 129.31 130.75 4,836,579 +1.32(+1.02%)
Apr 08, 2014 131.20 131.25 128.54 129.43 8,270,920 -1.65(-1.26%)
Apr 07, 2014 134.71 134.92 130.98 131.08 5,600,213 -3.87(-2.87%)
Apr 04, 2014 138.07 138.09 134.63 134.95 3,952,370 -2.36(-1.72%)
Apr 03, 2014 138.32 138.61 136.41 137.31 2,790,155 -0.98(-0.71%)
Apr 02, 2014 137.15 138.51 137.01 138.28 2,886,004 +1.12(+0.81%)
Apr 01, 2014 136.21 137.47 135.76 137.17 4,018,755 +1.71(+1.26%)
Mar 31, 2014 134.94 135.69 134.11 135.46 2,996,971 +1.28(+0.95%)
Mar 28, 2014 134.10 135.74 133.34 134.17 3,181,896 +0.01(+0.01%)
Mar 27, 2014 133.76 135.01 132.91 134.17 4,668,503 +0.46(+0.35%)
Mar 26, 2014 136.19 136.41 133.69 133.70 3,122,717 -1.26(-0.93%)
Mar 25, 2014 137.72 138.41 134.59 134.96 5,354,451 -2.04(-1.49%)
Mar 24, 2014 138.17 138.87 136.49 137.00 3,279,920 -1.02(-0.74%)
Mar 21, 2014 140.28 140.54 137.99 138.02 5,800,656 -1.88(-1.34%)
Mar 20, 2014 138.79 140.91 138.28 139.90 4,774,244 +0.86(+0.62%)
Mar 19, 2014 139.29 140.67 137.89 139.03 4,001,606 +0.07(+0.05%)
Mar 18, 2014 138.28 139.71 138.07 138.96 2,326,767 +1.03(+0.75%)
Mar 17, 2014 137.55 139.55 137.51 137.93 3,868,146 +1.23(+0.90%)
Mar 14, 2014 137.98 138.39 136.43 136.69 3,341,041 -1.12(-0.81%)
Mar 13, 2014 140.94 141.56 137.70 137.81 4,113,129 -2.50(-1.78%)
Mar 12, 2014 139.82 140.53 138.73 140.31 3,083,942 -0.14(-0.10%)
Mar 11, 2014 143.81 143.81 140.42 140.45 4,634,876 -2.99(-2.09%)
Mar 10, 2014 143.52 144.25 142.58 143.44 2,635,821 -0.62(-0.43%)
Mar 07, 2014 143.83 145.16 143.11 144.06 4,954,173 +1.37(+0.96%)
Mar 06, 2014 142.78 143.85 142.60 142.69 4,116,644 +0.58(+0.41%)
Mar 05, 2014 139.55 142.94 139.09 142.11 5,370,100 +2.62(+1.88%)
Mar 04, 2014 137.76 139.51 137.40 139.49 4,113,287 +3.30(+2.42%)
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.