Skip to main content

Goldman Sachs Group (NY: GS )

503.83 +19.25 (+3.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 119.43 120.19 118.63 118.64 4,591,212 -0.56(-0.47%)
Mar 27, 2013 117.62 119.84 117.61 119.20 4,917,518 +1.05(+0.89%)
Mar 26, 2013 119.56 119.61 116.81 118.15 4,787,227 +0.35(+0.29%)
Mar 25, 2013 119.32 119.86 116.65 117.81 4,681,971 -0.39(-0.33%)
Mar 22, 2013 118.13 119.09 117.40 118.20 4,295,256 +0.98(+0.84%)
Mar 21, 2013 120.37 121.12 117.21 117.22 5,834,231 -3.83(-3.16%)
Mar 20, 2013 120.96 122.14 120.34 121.05 3,576,967 +1.04(+0.87%)
Mar 19, 2013 123.05 123.44 119.19 120.01 5,862,715 -2.51(-2.05%)
Mar 18, 2013 122.98 123.45 121.66 122.52 4,698,089 -2.33(-1.87%)
Mar 15, 2013 122.03 125.48 121.99 124.85 9,058,856 +0.66(+0.53%)
Mar 14, 2013 122.77 124.44 122.69 124.19 4,800,881 +1.70(+1.39%)
Mar 13, 2013 122.58 123.25 121.41 122.48 4,162,701 +0.05(+0.04%)
Mar 12, 2013 123.60 124.01 121.31 122.44 4,256,289 -1.17(-0.95%)
Mar 11, 2013 122.92 124.43 122.85 123.60 4,448,012 +0.26(+0.21%)
Mar 08, 2013 125.69 125.97 122.56 123.35 8,204,769 -2.94(-2.32%)
Mar 07, 2013 124.73 126.74 124.57 126.28 4,816,188 +2.01(+1.62%)
Mar 06, 2013 124.22 125.02 123.20 124.27 4,456,439 +0.94(+0.76%)
Mar 05, 2013 123.72 124.94 123.20 123.33 5,691,750 +0.63(+0.51%)
Mar 04, 2013 120.95 122.94 120.71 122.70 3,980,307 +1.33(+1.10%)
Mar 01, 2013 119.43 122.31 118.70 121.37 5,629,780 +0.62(+0.51%)
Feb 28, 2013 121.60 122.71 120.75 120.75 6,146,401 -1.52(-1.25%)
Feb 27, 2013 119.23 122.60 119.14 122.27 5,823,221 +2.94(+2.47%)
Feb 26, 2013 119.42 120.51 118.29 119.33 7,052,713 +0.69(+0.58%)
Feb 25, 2013 124.70 125.11 118.61 118.65 7,832,817 -5.17(-4.18%)
Feb 22, 2013 122.44 123.85 122.18 123.82 5,940,504 +2.58(+2.13%)
Feb 21, 2013 123.52 123.71 120.37 121.24 10,340,442 -3.45(-2.77%)
Feb 20, 2013 127.14 127.36 124.20 124.70 6,259,169 -2.79(-2.19%)
Feb 19, 2013 125.11 127.77 124.75 127.48 6,350,646 +2.94(+2.36%)
Feb 15, 2013 125.68 125.79 123.81 124.54 5,294,819 -0.76(-0.60%)
Feb 14, 2013 123.62 125.93 123.44 125.30 6,266,554 +1.13(+0.91%)
Feb 13, 2013 123.84 124.43 123.17 124.17 5,436,782 +0.33(+0.27%)
Feb 12, 2013 122.53 124.00 121.97 123.84 5,361,727 +1.50(+1.23%)
Feb 11, 2013 121.67 122.84 121.31 122.33 4,668,447 +0.51(+0.42%)
Feb 08, 2013 121.16 122.12 120.81 121.82 4,495,889 +1.08(+0.89%)
Feb 07, 2013 121.14 122.54 119.73 120.74 6,086,331 -0.69(-0.57%)
Feb 06, 2013 120.33 121.45 119.87 121.43 4,903,322 +2.89(+2.44%)
Feb 04, 2013 119.13 119.69 117.81 118.54 5,823,338 -1.91(-1.59%)
Feb 01, 2013 119.34 120.85 118.73 120.45 5,680,212 +1.64(+1.38%)
Jan 31, 2013 117.53 118.93 117.53 118.81 4,582,505 +0.57(+0.48%)
Jan 30, 2013 117.97 118.46 117.25 118.24 5,081,238 +0.04(+0.03%)
Jan 29, 2013 115.79 118.53 115.58 118.20 5,624,890 +2.37(+2.05%)
Jan 28, 2013 116.06 116.72 115.46 115.83 3,790,042 -0.25(-0.21%)
Jan 25, 2013 115.86 116.73 115.15 116.08 5,774,874 -0.40(-0.35%)
Jan 24, 2013 116.52 117.92 115.76 116.48 5,756,585 -0.48(-0.41%)
Jan 23, 2013 117.14 117.27 116.36 116.97 4,913,484 -0.31(-0.27%)
Jan 22, 2013 115.72 117.55 115.18 117.28 6,415,128 +1.20(+1.04%)
Jan 18, 2013 113.58 116.36 113.50 116.07 9,148,074 +2.76(+2.44%)
Jan 17, 2013 113.21 114.06 112.19 113.31 8,177,135 -0.06(-0.06%)
Jan 16, 2013 111.65 113.77 110.81 113.37 13,254,518 +4.42(+4.06%)
Jan 15, 2013 108.92 110.29 108.58 108.95 5,379,432 -0.43(-0.40%)
Jan 14, 2013 110.24 110.34 109.01 109.39 3,553,856 -0.80(-0.73%)
Jan 11, 2013 110.10 110.22 109.39 110.19 3,996,767 -0.19(-0.17%)
Jan 10, 2013 108.54 111.01 107.78 110.39 7,418,096 +2.45(+2.27%)
Jan 09, 2013 107.19 108.02 107.09 107.93 4,562,786 +1.02(+0.95%)
Jan 08, 2013 107.44 107.64 106.63 106.91 3,434,807 -0.97(-0.90%)
Jan 07, 2013 107.77 108.09 106.78 107.89 4,426,415 -0.20(-0.19%)
Jan 04, 2013 105.21 108.19 104.72 108.09 6,515,934 +2.87(+2.73%)
Jan 03, 2013 105.83 105.89 104.52 105.22 5,705,270 -0.58(-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.