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 (%)
Apr 30, 2014 130.92 132.56 130.76 132.11 3,321,563 +1.31(+1.00%)
Apr 29, 2014 129.80 130.92 129.48 130.80 2,567,041 +1.41(+1.09%)
Apr 28, 2014 131.10 131.29 127.30 129.40 4,643,144 -1.41(-1.07%)
Apr 25, 2014 132.66 132.90 130.53 130.80 3,994,750 -2.16(-1.62%)
Apr 24, 2014 133.12 134.00 132.75 132.96 3,506,254 +0.33(+0.25%)
Apr 23, 2014 132.47 133.04 131.66 132.63 2,422,891 -0.01(-0.01%)
Apr 22, 2014 130.31 132.93 130.00 132.64 5,470,277 +2.20(+1.69%)
Apr 21, 2014 130.19 130.83 129.14 130.44 5,468,601 +0.30(+0.23%)
Apr 17, 2014 133.11 130.14 130.14 130.14 5,474,337 +0.18(+0.14%)
Apr 16, 2014 129.23 130.02 128.22 129.96 3,832,154 +1.90(+1.48%)
Apr 15, 2014 128.13 128.97 126.56 128.06 4,376,064 +0.15(+0.12%)
Apr 14, 2014 127.96 128.23 126.82 127.91 3,672,556 +1.67(+1.32%)
Apr 11, 2014 127.67 127.70 125.36 126.24 7,816,962 -2.69(-2.09%)
Apr 10, 2014 130.94 131.33 128.80 128.94 5,801,649 -1.80(-1.38%)
Apr 09, 2014 129.87 131.43 129.30 130.74 4,837,066 +1.32(+1.02%)
Apr 08, 2014 131.19 131.23 128.52 129.42 8,271,753 -1.65(-1.26%)
Apr 07, 2014 134.70 134.90 130.97 131.07 5,600,777 -3.87(-2.87%)
Apr 04, 2014 138.05 138.08 134.62 134.94 3,952,768 -2.36(-1.72%)
Apr 03, 2014 138.30 138.60 136.39 137.29 2,790,436 -0.98(-0.71%)
Apr 02, 2014 137.14 138.49 136.99 138.27 2,886,295 +1.12(+0.81%)
Apr 01, 2014 136.19 137.46 135.75 137.15 4,019,160 +1.71(+1.26%)
Mar 31, 2014 134.92 135.68 134.09 135.44 2,997,273 +1.28(+0.95%)
Mar 28, 2014 134.09 135.72 133.33 134.16 3,182,216 +0.01(+0.01%)
Mar 27, 2014 133.75 135.00 132.90 134.15 4,668,973 +0.46(+0.35%)
Mar 26, 2014 136.18 136.39 133.68 133.69 3,123,032 -1.26(-0.93%)
Mar 25, 2014 137.71 138.39 134.57 134.95 5,354,991 -2.04(-1.49%)
Mar 24, 2014 138.15 138.86 136.47 136.99 3,280,250 -1.02(-0.74%)
Mar 21, 2014 140.27 140.53 137.97 138.00 5,801,240 -1.88(-1.34%)
Mar 20, 2014 138.77 140.90 138.27 139.88 4,774,724 +0.86(+0.62%)
Mar 19, 2014 139.28 140.66 137.88 139.02 4,002,010 +0.07(+0.05%)
Mar 18, 2014 138.27 139.70 138.05 138.95 2,327,002 +1.03(+0.75%)
Mar 17, 2014 137.53 139.53 137.49 137.91 3,868,536 +1.23(+0.90%)
Mar 14, 2014 137.96 138.37 136.42 136.68 3,341,378 -1.12(-0.81%)
Mar 13, 2014 140.92 141.55 137.69 137.80 4,113,543 -2.50(-1.78%)
Mar 12, 2014 139.81 140.52 138.72 140.29 3,084,252 -0.14(-0.10%)
Mar 11, 2014 143.80 143.80 140.40 140.44 4,635,343 -2.99(-2.09%)
Mar 10, 2014 143.50 144.24 142.57 143.43 2,636,087 -0.62(-0.43%)
Mar 07, 2014 143.81 145.15 143.10 144.05 4,954,672 +1.37(+0.96%)
Mar 06, 2014 142.77 143.83 142.58 142.68 4,117,059 +0.58(+0.41%)
Mar 05, 2014 139.53 142.92 139.08 142.10 5,370,641 +2.62(+1.88%)
Mar 04, 2014 137.75 139.50 137.38 139.48 4,113,702 +3.30(+2.42%)
Mar 03, 2014 135.75 136.65 135.28 136.18 3,777,725 -1.41(-1.03%)
Feb 28, 2014 136.24 138.72 136.04 137.59 5,192,137 +0.88(+0.65%)
Feb 27, 2014 134.46 137.04 134.19 136.71 4,604,953 +2.13(+1.59%)
Feb 26, 2014 134.95 135.48 132.90 134.57 4,812,749 -0.11(-0.08%)
Feb 25, 2014 136.85 137.00 134.42 134.68 4,467,178 -2.52(-1.84%)
Feb 24, 2014 135.47 137.92 135.45 137.20 3,935,835 +1.68(+1.24%)
Feb 21, 2014 135.36 136.47 135.23 135.52 3,157,905 +0.00(+0.00%)
Feb 20, 2014 134.69 135.91 134.02 135.52 3,192,834 +1.02(+0.76%)
Feb 19, 2014 135.04 136.91 134.27 134.50 4,454,163 -1.15(-0.84%)
Feb 18, 2014 135.14 136.42 134.88 135.65 4,126,872 +0.77(+0.57%)
Feb 14, 2014 134.56 134.88 134.88 134.88 3,990,946 -0.28(-0.21%)
Feb 13, 2014 133.91 135.44 133.54 135.16 3,786,477 +0.46(+0.34%)
Feb 12, 2014 135.52 136.12 134.47 134.70 3,698,009 -0.73(-0.54%)
Feb 11, 2014 132.81 135.90 132.07 135.43 6,063,998 +2.79(+2.11%)
Feb 10, 2014 132.66 133.27 132.04 132.64 4,153,250 -0.77(-0.57%)
Feb 07, 2014 134.10 134.20 132.04 133.40 6,073,877 +0.15(+0.11%)
Feb 06, 2014 132.77 133.46 131.90 133.26 4,610,122 +1.10(+0.83%)
Feb 05, 2014 132.30 134.00 132.08 132.16 3,899,823 -1.10(-0.83%)
Feb 04, 2014 132.56 133.94 131.69 133.26 4,062,180 +1.60(+1.21%)
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.