Skip to main content

Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 131.46 134.24 131.38 132.67 4,574,881 +1.30(+0.99%)
Jul 30, 2013 132.24 132.66 131.30 131.38 3,156,692 -0.60(-0.45%)
Jul 29, 2013 133.16 133.32 131.05 131.98 3,490,945 -1.69(-1.26%)
Jul 26, 2013 133.50 133.98 132.87 133.67 2,933,142 -0.53(-0.39%)
Jul 25, 2013 132.88 134.27 132.40 134.19 2,764,620 +0.70(+0.53%)
Jul 24, 2013 134.87 134.99 133.00 133.49 3,149,510 -0.99(-0.73%)
Jul 23, 2013 134.67 135.41 133.85 134.48 3,147,221 +0.01(+0.01%)
Jul 22, 2013 132.74 134.53 132.94 134.47 3,389,452 +1.53(+1.15%)
Jul 19, 2013 132.45 133.34 131.50 132.94 4,118,744 +0.24(+0.18%)
Jul 18, 2013 130.69 133.12 130.63 132.70 4,280,004 +2.23(+1.71%)
Jul 17, 2013 129.28 131.02 129.01 130.47 4,193,642 +0.86(+0.67%)
Jul 16, 2013 132.59 132.89 128.95 129.61 7,384,334 -2.23(-1.69%)
Jul 15, 2013 131.68 132.16 130.35 131.84 5,106,249 +2.34(+1.81%)
Jul 12, 2013 128.30 129.64 128.25 129.50 3,517,798 +1.94(+1.52%)
Jul 11, 2013 128.20 129.20 126.27 127.56 3,667,897 +1.52(+1.21%)
Jul 10, 2013 126.64 127.49 125.10 126.04 3,023,301 -0.90(-0.71%)
Jul 09, 2013 125.36 127.34 124.13 126.94 3,867,586 +2.53(+2.04%)
Jul 08, 2013 125.03 125.20 123.66 124.41 3,338,450 +0.46(+0.37%)
Jul 05, 2013 123.19 123.99 122.54 123.95 2,775,409 +2.27(+1.87%)
Jul 03, 2013 121.02 122.47 120.74 121.67 1,570,619 -0.40(-0.33%)
Jul 02, 2013 122.26 123.91 121.25 122.07 3,822,929 -0.67(-0.55%)
Jul 01, 2013 123.57 124.64 122.70 122.74 3,085,569 +0.40(+0.33%)
Jun 28, 2013 123.50 123.57 122.13 122.34 3,725,476 -1.83(-1.47%)
Jun 27, 2013 123.78 125.36 123.44 124.17 3,282,302 +1.50(+1.22%)
Jun 26, 2013 124.95 125.01 121.93 122.67 4,426,484 -1.13(-0.92%)
Jun 25, 2013 123.31 124.81 122.58 123.80 4,048,784 +1.84(+1.51%)
Jun 24, 2013 122.94 123.43 120.28 121.96 4,961,392 -2.81(-2.25%)
Jun 21, 2013 126.99 127.20 123.19 124.76 6,664,860 -0.94(-0.75%)
Jun 20, 2013 128.73 129.41 125.24 125.70 8,022,339 -4.97(-3.81%)
Jun 19, 2013 132.78 133.40 130.63 130.68 4,397,719 -2.09(-1.58%)
Jun 18, 2013 132.77 133.35 131.88 132.77 2,547,154 +0.03(+0.02%)
Jun 17, 2013 132.71 134.00 131.76 132.74 3,249,404 +0.96(+0.73%)
Jun 14, 2013 134.06 134.36 131.77 131.78 3,672,879 -2.34(-1.75%)
Jun 13, 2013 130.38 134.58 130.28 134.12 4,659,988 +3.20(+2.45%)
Jun 12, 2013 133.44 133.44 130.28 130.92 4,009,789 -1.17(-0.89%)
Jun 11, 2013 133.74 134.59 131.99 132.09 4,769,898 -3.38(-2.50%)
Jun 10, 2013 134.83 136.05 133.69 135.47 4,839,460 +1.20(+0.89%)
Jun 07, 2013 130.20 134.41 129.89 134.28 7,035,359 +5.12(+3.96%)
Jun 06, 2013 128.04 129.24 126.45 129.16 4,010,747 +1.12(+0.87%)
Jun 05, 2013 130.57 131.75 127.43 128.04 5,116,235 -2.73(-2.09%)
Jun 04, 2013 132.21 134.06 129.82 130.77 4,917,225 -1.52(-1.15%)
Jun 03, 2013 130.68 132.44 129.24 132.29 5,634,862 +1.20(+0.91%)
May 31, 2013 132.61 134.13 131.09 131.10 5,446,604 -1.84(-1.38%)
May 30, 2013 131.57 133.82 130.22 132.93 5,360,995 +1.20(+0.91%)
May 29, 2013 129.20 132.75 128.94 131.74 6,143,444 +1.76(+1.35%)
May 28, 2013 130.16 131.58 129.34 129.98 5,528,478 +2.01(+1.57%)
May 24, 2013 125.43 128.14 125.21 127.97 4,114,601 +1.06(+0.83%)
May 23, 2013 126.07 128.11 124.67 126.92 6,969,842 -1.56(-1.21%)
May 22, 2013 129.50 132.61 127.82 128.47 7,660,043 -1.12(-0.87%)
May 21, 2013 127.93 130.41 127.82 129.59 5,057,423 +1.48(+1.15%)
May 20, 2013 127.06 129.40 127.01 128.12 4,973,285 +0.58(+0.45%)
May 17, 2013 125.31 127.96 124.97 127.54 5,181,176 +2.99(+2.40%)
May 16, 2013 124.76 126.98 124.14 124.55 4,010,664 -0.92(-0.73%)
May 15, 2013 124.20 126.00 124.00 125.47 5,181,548 +4.82(+4.00%)
May 13, 2013 119.06 121.21 118.57 120.64 3,689,934 +0.43(+0.36%)
May 10, 2013 119.79 120.28 118.93 120.22 3,264,837 +0.45(+0.38%)
May 09, 2013 121.02 121.64 119.53 119.77 3,495,558 -1.39(-1.14%)
May 08, 2013 120.24 121.74 119.65 121.15 4,363,758 +0.76(+0.63%)
May 07, 2013 120.47 120.89 118.97 120.39 3,891,386 +0.70(+0.59%)
May 06, 2013 117.65 120.57 117.43 119.69 4,638,995 +2.48(+2.12%)
May 03, 2013 117.16 117.58 116.96 117.21 4,984,410 +1.37(+1.18%)
May 02, 2013 115.04 115.84 113.19 115.84 5,372,852 +0.86(+0.74%)
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.