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 (%)
Oct 31, 2013 133.10 134.13 132.09 132.09 3,391,229 -0.98(-0.73%)
Oct 30, 2013 133.49 133.82 132.33 133.07 2,853,169 -0.05(-0.04%)
Oct 29, 2013 133.08 133.94 132.21 133.12 4,508,430 +0.54(+0.41%)
Oct 28, 2013 133.03 133.18 131.59 132.57 4,069,292 -0.52(-0.39%)
Oct 25, 2013 131.38 133.22 131.31 133.10 4,532,677 +1.75(+1.33%)
Oct 24, 2013 130.93 131.67 130.42 131.35 3,154,839 +1.82(+1.41%)
Oct 23, 2013 129.76 129.81 128.56 129.53 3,306,427 -1.24(-0.95%)
Oct 22, 2013 131.91 131.97 129.93 130.77 3,944,683 -0.43(-0.33%)
Oct 21, 2013 130.29 131.92 129.95 131.19 3,277,094 +0.89(+0.68%)
Oct 18, 2013 130.43 131.14 128.66 130.31 6,068,327 +0.30(+0.23%)
Oct 17, 2013 128.49 130.73 128.09 130.00 9,143,641 -3.23(-2.42%)
Oct 16, 2013 130.22 133.44 129.33 133.23 4,433,717 +3.79(+2.93%)
Oct 15, 2013 131.23 131.42 129.34 129.44 3,699,264 -1.50(-1.15%)
Oct 14, 2013 129.92 131.32 129.33 130.94 2,954,867 -0.44(-0.34%)
Oct 11, 2013 130.14 131.79 129.35 131.38 3,805,739 +1.63(+1.26%)
Oct 10, 2013 128.78 129.94 128.10 129.75 4,430,209 +2.93(+2.31%)
Oct 09, 2013 126.09 127.54 125.50 126.82 3,929,705 +1.14(+0.91%)
Oct 08, 2013 126.97 127.97 125.64 125.68 3,552,330 -0.98(-0.78%)
Oct 07, 2013 127.42 128.26 126.64 126.66 3,181,616 -1.89(-1.47%)
Oct 04, 2013 128.99 129.12 128.17 128.55 3,641,173 -0.25(-0.19%)
Oct 03, 2013 130.26 130.69 127.66 128.80 3,591,927 -1.50(-1.15%)
Oct 02, 2013 129.49 131.04 129.35 130.29 2,953,716 -0.27(-0.21%)
Oct 01, 2013 130.45 131.64 129.38 130.56 2,968,343 +0.65(+0.50%)
Sep 30, 2013 129.51 130.68 128.57 129.91 3,410,261 -1.35(-1.03%)
Sep 27, 2013 131.95 132.16 130.91 131.26 4,486,960 -2.00(-1.50%)
Sep 26, 2013 133.76 134.61 132.24 133.26 3,301,332 -0.02(-0.01%)
Sep 25, 2013 134.06 134.18 132.50 133.28 4,396,142 -0.54(-0.41%)
Sep 24, 2013 135.92 136.64 133.82 133.82 4,099,447 -1.87(-1.38%)
Sep 23, 2013 138.10 138.33 135.26 135.69 5,830,566 -3.70(-2.65%)
Sep 20, 2013 137.95 139.39 134.69 139.39 24,862,260 +1.62(+1.17%)
Sep 19, 2013 139.34 139.59 137.03 137.77 4,304,019 -0.23(-0.17%)
Sep 18, 2013 136.72 138.85 136.01 138.00 4,147,411 +0.53(+0.38%)
Sep 17, 2013 137.29 137.61 136.03 137.48 3,212,104 +0.32(+0.23%)
Sep 16, 2013 136.49 138.42 135.78 137.16 4,333,850 +2.49(+1.85%)
Sep 13, 2013 134.98 135.25 133.81 134.67 2,718,142 +0.53(+0.40%)
Sep 12, 2013 135.36 135.74 133.90 134.13 3,213,829 -1.40(-1.04%)
Sep 11, 2013 135.43 136.14 134.49 135.54 2,714,610 -0.07(-0.05%)
Sep 10, 2013 133.83 135.92 133.49 135.60 6,399,210 +4.64(+3.54%)
Sep 09, 2013 129.26 131.14 129.05 130.96 2,582,365 +2.32(+1.81%)
Sep 06, 2013 128.90 129.50 125.98 128.64 3,000,676 +0.40(+0.31%)
Sep 05, 2013 128.09 129.78 127.75 128.24 2,972,708 +0.35(+0.28%)
Sep 04, 2013 127.08 129.12 126.74 127.89 2,668,541 +0.81(+0.63%)
Sep 03, 2013 126.85 128.13 126.06 127.08 2,997,630 +2.16(+1.73%)
Aug 30, 2013 126.27 126.44 124.26 124.92 2,720,585 -1.23(-0.98%)
Aug 29, 2013 125.12 127.01 124.89 126.15 2,560,301 +0.54(+0.43%)
Aug 28, 2013 125.64 126.58 124.36 125.61 2,848,288 +0.20(+0.16%)
Aug 27, 2013 127.45 128.11 125.17 125.41 4,484,400 -3.82(-2.96%)
Aug 26, 2013 129.65 131.53 129.11 129.24 2,300,158 -0.61(-0.47%)
Aug 23, 2013 130.62 130.78 129.32 129.85 1,833,540 -0.62(-0.48%)
Aug 22, 2013 129.16 130.68 128.66 130.47 2,803,177 +1.88(+1.46%)
Aug 21, 2013 129.96 130.32 128.10 128.59 3,716,343 -2.00(-1.54%)
Aug 20, 2013 129.91 130.98 129.14 130.59 2,797,327 +0.76(+0.59%)
Aug 19, 2013 131.09 131.60 129.75 129.83 2,702,029 -1.66(-1.26%)
Aug 16, 2013 131.18 132.83 130.98 131.49 2,473,549 -0.07(-0.06%)
Aug 15, 2013 132.52 132.57 131.01 131.57 2,694,534 -2.12(-1.59%)
Aug 14, 2013 134.10 134.88 133.35 133.69 2,035,564 -0.30(-0.23%)
Aug 13, 2013 132.58 134.68 131.73 133.99 2,819,430 +1.65(+1.25%)
Aug 12, 2013 132.37 132.90 131.40 132.34 2,421,108 -0.36(-0.27%)
Aug 09, 2013 132.92 134.31 132.61 132.70 2,459,400 -0.58(-0.44%)
Aug 08, 2013 134.84 136.22 133.27 133.28 3,440,923 -0.50(-0.37%)
Aug 07, 2013 134.23 134.42 132.63 133.78 2,600,941 -1.09(-0.81%)
Aug 06, 2013 137.56 137.73 134.61 134.87 4,355,769 -2.90(-2.10%)
Aug 05, 2013 136.91 138.88 136.23 137.76 3,204,514 +0.57(+0.42%)
Aug 02, 2013 136.54 137.42 136.24 137.19 2,284,338 +0.11(+0.08%)
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.