Skip to main content

Goldman Sachs Group (NY: GS )

415.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 118.46 119.56 117.94 119.18 3,170,802 +0.78(+0.66%)
Apr 29, 2013 117.93 119.04 117.41 118.39 3,328,038 +0.82(+0.69%)
Apr 26, 2013 117.89 118.11 116.73 117.58 2,739,548 -0.53(-0.45%)
Apr 25, 2013 117.58 119.16 117.28 118.11 3,232,448 +0.68(+0.58%)
Apr 24, 2013 116.89 117.86 116.63 117.43 3,413,650 +0.81(+0.69%)
Apr 23, 2013 114.58 116.99 114.16 116.62 4,532,643 +2.79(+2.45%)
Apr 22, 2013 113.42 114.10 112.01 113.83 3,906,306 +0.65(+0.58%)
Apr 19, 2013 113.66 114.09 112.47 113.18 4,857,413 +0.10(+0.09%)
Apr 18, 2013 114.30 114.96 112.12 113.08 5,898,024 -1.63(-1.42%)
Apr 17, 2013 116.66 117.16 112.63 114.71 7,796,868 -2.86(-2.43%)
Apr 16, 2013 120.86 121.10 115.97 117.57 10,141,608 -1.93(-1.61%)
Apr 15, 2013 121.36 123.57 118.74 119.50 6,808,372 -2.17(-1.78%)
Apr 12, 2013 121.08 122.06 119.94 121.67 3,838,330 +0.04(+0.03%)
Apr 11, 2013 121.94 122.86 120.93 121.62 3,617,880 -0.32(-0.26%)
Apr 10, 2013 120.18 122.17 120.13 121.94 3,833,398 +2.40(+2.01%)
Apr 09, 2013 117.75 120.40 117.54 119.54 3,998,974 +2.20(+1.88%)
Apr 08, 2013 117.27 117.58 115.72 117.34 3,564,968 +0.11(+0.09%)
Apr 05, 2013 114.72 117.32 114.50 117.23 4,737,298 +0.57(+0.49%)
Apr 04, 2013 117.10 118.26 116.05 116.66 4,196,939 -0.34(-0.29%)
Apr 03, 2013 119.74 119.83 116.00 117.01 5,360,115 -2.67(-2.23%)
Apr 02, 2013 118.52 120.33 118.11 119.67 4,135,488 +0.52(+0.44%)
Apr 01, 2013 119.67 120.80 117.98 119.15 3,163,482 -0.91(-0.75%)
Mar 28, 2013 120.85 121.62 120.04 120.06 4,537,212 -0.56(-0.47%)
Mar 27, 2013 119.02 121.27 119.00 120.62 4,859,681 +1.06(+0.89%)
Mar 26, 2013 120.99 121.03 118.20 119.56 4,730,922 +0.35(+0.29%)
Mar 25, 2013 120.74 121.29 118.04 119.21 4,626,904 -0.40(-0.33%)
Mar 22, 2013 119.53 120.51 118.80 119.61 4,244,738 +1.00(+0.84%)
Mar 21, 2013 121.80 122.56 118.61 118.61 5,765,612 -3.88(-3.16%)
Mar 20, 2013 122.40 123.59 121.77 122.49 3,534,896 +1.05(+0.87%)
Mar 19, 2013 124.51 124.90 120.60 121.44 5,793,760 -2.54(-2.05%)
Mar 18, 2013 124.45 124.92 123.11 123.97 4,642,833 -2.36(-1.87%)
Mar 15, 2013 123.48 126.98 123.44 126.33 8,952,310 +0.67(+0.53%)
Mar 14, 2013 124.23 125.92 124.14 125.66 4,744,416 +1.72(+1.39%)
Mar 13, 2013 124.04 124.72 122.86 123.94 4,113,741 +0.05(+0.04%)
Mar 12, 2013 125.08 125.48 122.76 123.89 4,206,229 -1.18(-0.95%)
Mar 11, 2013 124.38 125.91 124.31 125.08 4,395,696 +0.26(+0.21%)
Mar 08, 2013 127.19 127.47 124.02 124.81 8,108,269 -2.97(-2.32%)
Mar 07, 2013 126.22 128.25 126.05 127.78 4,759,543 +2.03(+1.62%)
Mar 06, 2013 125.69 126.50 124.67 125.75 4,404,025 +0.95(+0.76%)
Mar 05, 2013 125.20 126.43 124.67 124.80 5,624,806 +0.64(+0.51%)
Mar 04, 2013 122.39 124.40 122.15 124.16 3,933,493 +1.35(+1.10%)
Mar 01, 2013 120.85 123.77 120.11 122.81 5,563,565 +0.63(+0.51%)
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%)
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.