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 (%)
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%)
Aug 01, 2013 135.65 137.42 134.95 137.09 3,974,131 +2.83(+2.11%)
Jul 31, 2013 133.03 135.84 132.94 134.25 4,521,073 +1.31(+0.99%)
Jul 30, 2013 133.81 134.24 132.86 132.94 3,119,564 -0.61(-0.45%)
Jul 29, 2013 134.74 134.90 132.61 133.55 3,449,886 -1.71(-1.26%)
Jul 26, 2013 135.09 135.58 134.45 135.26 2,898,644 -0.53(-0.39%)
Jul 25, 2013 134.46 135.87 133.97 135.79 2,732,104 +0.71(+0.53%)
Jul 24, 2013 136.48 136.59 134.59 135.08 3,112,466 -1.00(-0.73%)
Jul 23, 2013 136.27 137.02 135.44 136.08 3,110,205 +0.01(+0.01%)
Jul 22, 2013 134.32 136.13 134.52 136.07 3,349,586 +1.55(+1.15%)
Jul 19, 2013 134.02 134.92 133.07 134.52 4,070,301 +0.25(+0.18%)
Jul 18, 2013 132.25 134.70 132.18 134.28 4,229,664 +2.25(+1.71%)
Jul 17, 2013 130.82 132.58 130.54 132.03 4,144,318 +0.87(+0.67%)
Jul 16, 2013 134.16 134.47 130.49 131.15 7,297,483 -2.26(-1.69%)
Jul 15, 2013 133.25 133.73 131.90 133.41 5,046,191 +2.37(+1.81%)
Jul 12, 2013 129.82 131.18 129.77 131.04 3,476,423 +1.96(+1.52%)
Jul 11, 2013 129.73 130.74 127.77 129.08 3,624,757 +1.54(+1.21%)
Jul 10, 2013 128.15 129.01 126.59 127.54 2,987,743 -0.91(-0.71%)
Jul 09, 2013 126.85 128.86 125.61 128.45 3,822,097 +2.56(+2.04%)
Jul 08, 2013 126.52 126.69 125.13 125.89 3,299,185 +0.47(+0.37%)
Jul 05, 2013 124.65 125.46 124.00 125.42 2,742,765 +2.30(+1.87%)
Jul 03, 2013 122.46 123.93 122.18 123.12 1,552,146 -0.40(-0.32%)
Jul 02, 2013 123.72 125.38 122.69 123.52 3,777,966 -0.68(-0.55%)
Jul 01, 2013 125.05 126.12 124.16 124.20 3,049,277 +0.41(+0.33%)
Jun 28, 2013 124.97 125.04 123.59 123.79 3,681,658 -1.85(-1.47%)
Jun 27, 2013 125.25 126.85 124.91 125.64 3,243,696 +1.51(+1.22%)
Jun 26, 2013 126.44 126.50 123.38 124.13 4,374,422 -1.15(-0.91%)
Jun 25, 2013 124.78 126.30 124.04 125.27 4,001,164 +1.87(+1.51%)
Jun 24, 2013 124.40 124.90 121.71 123.41 4,903,038 -2.84(-2.25%)
Jun 21, 2013 128.50 128.71 124.65 126.25 6,586,470 -0.95(-0.75%)
Jun 20, 2013 130.26 130.95 126.73 127.20 7,927,983 -5.03(-3.81%)
Jun 19, 2013 134.36 134.99 132.19 132.23 4,345,994 -2.12(-1.58%)
Jun 18, 2013 134.35 134.94 133.45 134.35 2,517,195 +0.03(+0.02%)
Jun 17, 2013 134.29 135.59 133.33 134.32 3,211,186 +0.97(+0.73%)
Jun 14, 2013 135.65 135.96 133.34 133.34 3,629,680 -2.37(-1.75%)
Jun 13, 2013 131.94 136.18 131.83 135.72 4,605,179 +3.24(+2.45%)
Jun 12, 2013 135.03 135.03 131.83 132.48 3,962,627 -1.19(-0.89%)
Jun 11, 2013 135.33 136.19 133.56 133.66 4,713,797 -3.42(-2.50%)
Jun 10, 2013 136.44 137.67 135.28 137.09 4,782,540 +1.21(+0.89%)
Jun 07, 2013 131.75 136.00 131.44 135.87 6,952,612 +5.18(+3.96%)
Jun 06, 2013 129.56 130.78 127.96 130.69 3,963,574 +1.13(+0.87%)
Jun 05, 2013 132.12 133.32 128.95 129.56 5,056,060 -2.77(-2.09%)
Jun 04, 2013 133.79 135.65 131.36 132.33 4,859,390 -1.54(-1.15%)
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.