Goldman Sachs Group (NY: GS )

358.08 -1.84 (-0.51%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 127.86 129.03 126.97 126.97 5,845,495 -1.60(-1.25%)
Feb 27, 2013 125.36 128.91 125.27 128.57 5,538,137 +3.09(+2.47%)
Feb 26, 2013 125.57 126.71 124.38 125.47 6,707,437 +0.72(+0.58%)
Feb 25, 2013 131.12 131.55 124.71 124.75 7,449,351 -5.44(-4.18%)
Feb 22, 2013 128.74 130.23 128.47 130.19 5,649,679 +2.71(+2.13%)
Feb 21, 2013 129.88 130.08 126.57 127.48 9,834,212 -3.63(-2.77%)
Feb 20, 2013 133.68 133.92 130.59 131.12 5,952,743 -2.93(-2.19%)
Feb 19, 2013 131.55 134.34 131.17 134.05 6,039,741 +3.09(+2.36%)
Feb 15, 2013 132.15 132.26 130.19 130.96 5,035,604 -0.79(-0.60%)
Feb 14, 2013 129.98 132.42 129.80 131.75 5,959,766 +1.19(+0.91%)
Feb 13, 2013 130.21 130.84 129.51 130.56 5,170,617 +0.35(+0.27%)
Feb 12, 2013 128.83 130.39 128.25 130.21 5,099,236 +1.58(+1.23%)
Feb 11, 2013 127.94 129.16 127.55 128.63 4,439,897 +0.54(+0.42%)
Feb 08, 2013 127.40 128.40 127.03 128.09 4,275,787 +1.13(+0.89%)
Feb 07, 2013 127.38 128.85 125.89 126.96 5,788,366 -0.73(-0.57%)
Feb 06, 2013 126.53 127.70 126.04 127.69 4,663,274 +3.04(+2.44%)
Feb 04, 2013 125.26 125.85 123.88 124.64 5,538,249 -2.01(-1.59%)
Feb 01, 2013 125.48 127.07 124.85 126.65 5,402,130 +1.72(+1.38%)
Jan 31, 2013 123.58 125.05 123.58 124.93 4,358,162 +0.60(+0.48%)
Jan 30, 2013 124.04 124.56 123.28 124.33 4,832,480 +0.04(+0.03%)
Jan 29, 2013 121.75 124.63 121.53 124.29 5,349,516 +2.49(+2.05%)
Jan 28, 2013 122.03 122.72 121.41 121.80 3,604,495 -0.26(-0.21%)
Jan 25, 2013 121.82 122.74 121.08 122.06 5,492,157 -0.42(-0.34%)
Jan 24, 2013 122.51 123.99 121.72 122.48 5,474,764 -0.51(-0.41%)
Jan 23, 2013 123.17 123.31 122.35 122.99 4,672,937 -0.33(-0.27%)
Jan 22, 2013 121.68 123.59 121.11 123.32 6,101,066 +1.27(+1.04%)
Jan 18, 2013 119.43 122.35 119.34 122.05 8,700,218 +2.91(+2.44%)
Jan 17, 2013 119.04 119.94 117.97 119.14 7,776,812 -0.07(-0.06%)
Jan 16, 2013 117.39 119.62 116.52 119.21 12,605,626 +4.65(+4.06%)
Jan 15, 2013 114.53 115.97 114.17 114.56 5,116,074 -0.46(-0.40%)
Jan 14, 2013 115.92 116.03 114.62 115.02 3,379,872 -0.84(-0.73%)
Jan 11, 2013 115.77 115.90 115.02 115.86 3,801,100 -0.20(-0.17%)
Jan 10, 2013 114.12 116.73 113.33 116.07 7,054,933 +2.58(+2.27%)
Jan 09, 2013 112.71 113.58 112.60 113.49 4,339,409 +1.07(+0.95%)
Jan 08, 2013 112.97 113.18 112.12 112.42 3,266,651 -1.02(-0.90%)
Jan 07, 2013 113.32 113.65 112.27 113.44 4,209,714 -0.21(-0.19%)
Jan 04, 2013 110.63 113.76 110.11 113.65 6,196,938 +3.02(+2.73%)
Jan 03, 2013 111.28 111.34 109.90 110.63 5,425,960 -0.61(-0.55%)
Jan 02, 2013 110.27 111.24 107.64 111.24 5,264,986 +3.60(+3.34%)
Dec 31, 2012 105.97 107.85 105.44 107.64 4,208,127 +1.59(+1.50%)
Dec 28, 2012 106.23 106.98 105.90 106.06 2,200,455 -0.97(-0.91%)
Dec 27, 2012 107.77 108.40 105.25 107.03 3,847,820 -0.41(-0.39%)
Dec 26, 2012 108.28 109.25 107.40 107.44 2,615,694 -0.32(-0.30%)
Dec 24, 2012 108.04 108.57 107.64 107.76 1,608,710 -0.76(-0.70%)
Dec 21, 2012 106.99 108.95 106.15 108.52 7,569,502 -1.08(-0.99%)
Dec 20, 2012 107.60 109.60 106.98 109.60 5,206,931 +2.09(+1.94%)
Dec 19, 2012 108.72 109.25 107.14 107.52 6,539,507 -0.44(-0.41%)
Dec 18, 2012 105.46 108.15 105.19 107.96 9,487,480 +3.62(+3.47%)
Dec 17, 2012 101.55 104.34 101.41 104.34 6,481,812 +3.49(+3.46%)
Dec 14, 2012 100.08 101.45 99.95 100.85 4,399,361 +0.73(+0.73%)
Dec 13, 2012 99.54 100.68 99.35 100.12 3,940,051 +0.35(+0.35%)
Dec 12, 2012 100.79 101.37 99.77 99.78 6,358,341 -0.65(-0.65%)
Dec 11, 2012 99.33 101.22 98.89 100.43 6,741,653 +1.56(+1.58%)
Dec 10, 2012 98.53 99.00 97.69 98.86 3,943,381 +0.37(+0.38%)
Dec 07, 2012 99.51 99.70 98.13 98.49 4,687,522 -0.53(-0.54%)
Dec 06, 2012 99.04 99.26 98.18 99.03 2,751,379 +0.06(+0.06%)
Dec 05, 2012 98.87 99.62 98.01 98.97 3,860,596 +0.46(+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.