Skip to main content

Goldman Sachs Group (NY: GS )

503.83 +19.25 (+3.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 121.60 122.71 120.75 120.75 6,146,401 -1.52(-1.25%)
Feb 27, 2013 119.23 122.60 119.14 122.27 5,823,221 +2.94(+2.47%)
Feb 26, 2013 119.42 120.51 118.29 119.33 7,052,713 +0.69(+0.58%)
Feb 25, 2013 124.70 125.11 118.61 118.65 7,832,817 -5.17(-4.18%)
Feb 22, 2013 122.44 123.85 122.18 123.82 5,940,504 +2.58(+2.13%)
Feb 21, 2013 123.52 123.71 120.37 121.24 10,340,442 -3.45(-2.77%)
Feb 20, 2013 127.14 127.36 124.20 124.70 6,259,169 -2.79(-2.19%)
Feb 19, 2013 125.11 127.77 124.75 127.48 6,350,646 +2.94(+2.36%)
Feb 15, 2013 125.68 125.79 123.81 124.54 5,294,819 -0.76(-0.60%)
Feb 14, 2013 123.62 125.93 123.44 125.30 6,266,554 +1.13(+0.91%)
Feb 13, 2013 123.84 124.43 123.17 124.17 5,436,782 +0.33(+0.27%)
Feb 12, 2013 122.53 124.00 121.97 123.84 5,361,727 +1.50(+1.23%)
Feb 11, 2013 121.67 122.84 121.31 122.33 4,668,447 +0.51(+0.42%)
Feb 08, 2013 121.16 122.12 120.81 121.82 4,495,889 +1.08(+0.89%)
Feb 07, 2013 121.14 122.54 119.73 120.74 6,086,331 -0.69(-0.57%)
Feb 06, 2013 120.33 121.45 119.87 121.43 4,903,322 +2.89(+2.44%)
Feb 04, 2013 119.13 119.69 117.81 118.54 5,823,338 -1.91(-1.59%)
Feb 01, 2013 119.34 120.85 118.73 120.45 5,680,212 +1.64(+1.38%)
Jan 31, 2013 117.53 118.93 117.53 118.81 4,582,505 +0.57(+0.48%)
Jan 30, 2013 117.97 118.46 117.25 118.24 5,081,238 +0.04(+0.03%)
Jan 29, 2013 115.79 118.53 115.58 118.20 5,624,890 +2.37(+2.05%)
Jan 28, 2013 116.06 116.72 115.46 115.83 3,790,042 -0.25(-0.21%)
Jan 25, 2013 115.86 116.73 115.15 116.08 5,774,874 -0.40(-0.35%)
Jan 24, 2013 116.52 117.92 115.76 116.48 5,756,585 -0.48(-0.41%)
Jan 23, 2013 117.14 117.27 116.36 116.97 4,913,484 -0.31(-0.27%)
Jan 22, 2013 115.72 117.55 115.18 117.28 6,415,128 +1.20(+1.04%)
Jan 18, 2013 113.58 116.36 113.50 116.07 9,148,074 +2.76(+2.44%)
Jan 17, 2013 113.21 114.06 112.19 113.31 8,177,135 -0.06(-0.06%)
Jan 16, 2013 111.65 113.77 110.81 113.37 13,254,518 +4.42(+4.06%)
Jan 15, 2013 108.92 110.29 108.58 108.95 5,379,432 -0.43(-0.40%)
Jan 14, 2013 110.24 110.34 109.01 109.39 3,553,856 -0.80(-0.73%)
Jan 11, 2013 110.10 110.22 109.39 110.19 3,996,767 -0.19(-0.17%)
Jan 10, 2013 108.54 111.01 107.78 110.39 7,418,096 +2.45(+2.27%)
Jan 09, 2013 107.19 108.02 107.09 107.93 4,562,786 +1.02(+0.95%)
Jan 08, 2013 107.44 107.64 106.63 106.91 3,434,807 -0.97(-0.90%)
Jan 07, 2013 107.77 108.09 106.78 107.89 4,426,415 -0.20(-0.19%)
Jan 04, 2013 105.21 108.19 104.72 108.09 6,515,934 +2.87(+2.73%)
Jan 03, 2013 105.83 105.89 104.52 105.22 5,705,270 -0.58(-0.55%)
Jan 02, 2013 104.87 105.80 102.37 105.80 5,536,009 +3.42(+3.34%)
Dec 31, 2012 100.78 102.57 100.28 102.37 4,424,747 +1.51(+1.50%)
Dec 28, 2012 101.03 101.75 100.72 100.86 2,313,727 -0.92(-0.91%)
Dec 27, 2012 102.49 103.10 100.10 101.79 4,045,892 -0.39(-0.39%)
Dec 26, 2012 102.98 103.90 102.14 102.18 2,750,341 -0.31(-0.30%)
Dec 24, 2012 102.75 103.26 102.37 102.49 1,691,520 -0.72(-0.70%)
Dec 21, 2012 101.75 103.62 100.95 103.21 7,959,153 -1.03(-0.99%)
Dec 20, 2012 102.33 104.24 101.75 104.24 5,474,965 +1.99(+1.94%)
Dec 19, 2012 103.39 103.90 101.90 102.25 6,876,138 -0.42(-0.41%)
Dec 18, 2012 100.30 102.86 100.03 102.67 9,975,861 +3.44(+3.47%)
Dec 17, 2012 96.58 99.23 96.45 99.23 6,815,473 +3.32(+3.46%)
Dec 14, 2012 95.18 96.48 95.06 95.91 4,625,825 +0.69(+0.73%)
Dec 13, 2012 94.67 95.75 94.49 95.22 4,142,871 +0.33(+0.35%)
Dec 12, 2012 95.86 96.41 94.88 94.89 6,685,645 -0.62(-0.65%)
Dec 11, 2012 94.47 96.27 94.05 95.51 7,088,690 +1.49(+1.58%)
Dec 10, 2012 93.70 94.15 92.91 94.02 4,146,372 +0.35(+0.38%)
Dec 07, 2012 94.64 94.82 93.33 93.67 4,928,819 -0.51(-0.54%)
Dec 06, 2012 94.19 94.40 93.37 94.18 2,893,010 +0.06(+0.06%)
Dec 05, 2012 94.03 94.74 93.21 94.12 4,059,326 +0.44(+0.47%)
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.