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 (%)
Sep 30, 2013 129.52 130.69 128.58 129.93 3,409,917 -1.35(-1.03%)
Sep 27, 2013 131.96 132.18 130.93 131.27 4,486,508 -2.00(-1.50%)
Sep 26, 2013 133.78 134.62 132.25 133.28 3,301,000 -0.02(-0.01%)
Sep 25, 2013 134.07 134.20 132.51 133.29 4,395,699 -0.54(-0.40%)
Sep 24, 2013 135.93 136.65 133.84 133.84 4,099,034 -1.87(-1.38%)
Sep 23, 2013 138.11 138.34 135.27 135.71 5,829,979 -3.69(-2.65%)
Sep 20, 2013 137.97 139.40 134.71 139.40 24,859,756 +1.62(+1.17%)
Sep 19, 2013 139.35 139.61 137.05 137.78 4,303,585 -0.23(-0.17%)
Sep 18, 2013 136.73 138.86 136.03 138.01 4,146,994 +0.52(+0.38%)
Sep 17, 2013 137.30 137.62 136.04 137.49 3,211,781 +0.32(+0.23%)
Sep 16, 2013 136.50 138.43 135.79 137.17 4,333,414 +2.49(+1.85%)
Sep 13, 2013 134.99 135.27 133.83 134.68 2,717,868 +0.53(+0.40%)
Sep 12, 2013 135.37 135.76 133.92 134.15 3,213,505 -1.41(-1.04%)
Sep 11, 2013 135.44 136.15 134.50 135.55 2,714,337 -0.06(-0.05%)
Sep 10, 2013 133.84 135.94 133.50 135.62 6,398,565 +4.64(+3.54%)
Sep 09, 2013 129.27 131.15 129.06 130.98 2,582,105 +2.32(+1.81%)
Sep 06, 2013 128.92 129.52 125.99 128.65 3,000,374 +0.40(+0.31%)
Sep 05, 2013 128.10 129.79 127.76 128.25 2,972,408 +0.35(+0.28%)
Sep 04, 2013 127.09 129.14 126.76 127.90 2,668,273 +0.80(+0.63%)
Sep 03, 2013 126.86 128.14 126.08 127.09 2,997,328 +2.16(+1.73%)
Aug 30, 2013 126.28 126.45 124.28 124.93 2,720,311 -1.23(-0.98%)
Aug 29, 2013 125.13 127.03 124.90 126.17 2,560,043 +0.54(+0.43%)
Aug 28, 2013 125.65 126.59 124.38 125.62 2,848,001 +0.20(+0.16%)
Aug 27, 2013 127.46 128.13 125.18 125.43 4,483,949 -3.82(-2.96%)
Aug 26, 2013 129.67 131.54 129.13 129.25 2,299,927 -0.61(-0.47%)
Aug 23, 2013 130.63 130.79 129.33 129.86 1,833,356 -0.62(-0.48%)
Aug 22, 2013 129.18 130.69 128.68 130.48 2,802,895 +1.88(+1.46%)
Aug 21, 2013 129.97 130.34 128.11 128.60 3,715,969 -2.00(-1.54%)
Aug 20, 2013 129.92 130.99 129.15 130.61 2,797,046 +0.76(+0.59%)
Aug 19, 2013 131.11 131.61 129.76 129.85 2,701,757 -1.66(-1.26%)
Aug 16, 2013 131.20 132.84 130.99 131.51 2,473,300 -0.07(-0.06%)
Aug 15, 2013 132.53 132.58 131.03 131.58 2,694,262 -2.12(-1.59%)
Aug 14, 2013 134.12 134.90 133.37 133.70 2,035,359 -0.30(-0.23%)
Aug 13, 2013 132.60 134.69 131.75 134.00 2,819,146 +1.65(+1.25%)
Aug 12, 2013 132.38 132.92 131.42 132.35 2,420,864 -0.36(-0.27%)
Aug 09, 2013 132.93 134.32 132.62 132.71 2,459,153 -0.58(-0.44%)
Aug 08, 2013 134.86 136.23 133.28 133.29 3,440,577 -0.50(-0.37%)
Aug 07, 2013 134.24 134.43 132.65 133.79 2,600,679 -1.09(-0.81%)
Aug 06, 2013 137.57 137.75 134.63 134.88 4,355,330 -2.90(-2.10%)
Aug 05, 2013 136.93 138.90 136.24 137.78 3,204,192 +0.57(+0.42%)
Aug 02, 2013 136.56 137.43 136.25 137.21 2,284,109 +0.11(+0.08%)
Aug 01, 2013 135.67 137.43 134.96 137.10 3,973,731 +2.83(+2.11%)
Jul 31, 2013 133.04 135.85 132.96 134.27 4,520,619 +1.31(+0.99%)
Jul 30, 2013 133.82 134.25 132.88 132.96 3,119,250 -0.61(-0.45%)
Jul 29, 2013 134.76 134.92 132.62 133.56 3,449,539 -1.71(-1.26%)
Jul 26, 2013 135.10 135.59 134.46 135.27 2,898,352 -0.53(-0.39%)
Jul 25, 2013 134.47 135.88 133.99 135.81 2,731,829 +0.71(+0.53%)
Jul 24, 2013 136.49 136.61 134.60 135.09 3,112,153 -1.00(-0.73%)
Jul 23, 2013 136.29 137.03 135.45 136.09 3,109,892 +0.01(+0.01%)
Jul 22, 2013 134.33 136.15 134.54 136.08 3,349,249 +1.55(+1.15%)
Jul 19, 2013 134.04 134.94 133.08 134.54 4,069,891 +0.25(+0.18%)
Jul 18, 2013 132.26 134.72 132.19 134.29 4,229,239 +2.25(+1.71%)
Jul 17, 2013 130.84 132.60 130.56 132.04 4,143,901 +0.87(+0.67%)
Jul 16, 2013 134.18 134.49 130.50 131.16 7,296,748 -2.26(-1.69%)
Jul 15, 2013 133.26 133.74 131.92 133.42 5,045,683 +2.37(+1.81%)
Jul 12, 2013 129.84 131.20 129.78 131.06 3,476,073 +1.96(+1.52%)
Jul 11, 2013 129.74 130.75 127.78 129.09 3,624,392 +1.54(+1.21%)
Jul 10, 2013 128.16 129.02 126.61 127.55 2,987,442 -0.91(-0.71%)
Jul 09, 2013 126.87 128.87 125.62 128.46 3,821,712 +2.56(+2.03%)
Jul 08, 2013 126.53 126.70 125.14 125.90 3,298,853 +0.47(+0.37%)
Jul 05, 2013 124.67 125.47 124.01 125.43 2,742,489 +2.30(+1.87%)
Jul 03, 2013 122.47 123.94 122.19 123.13 1,551,990 -0.40(-0.32%)
Jul 02, 2013 123.73 125.39 122.70 123.53 3,777,585 -0.68(-0.55%)
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.