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 (%)
Feb 28, 2013 121.58 122.70 120.74 120.74 6,147,020 -1.52(-1.25%)
Feb 27, 2013 119.21 122.58 119.12 122.26 5,823,808 +2.94(+2.47%)
Feb 26, 2013 119.41 120.50 118.28 119.32 7,053,423 +0.69(+0.58%)
Feb 25, 2013 124.69 125.09 118.59 118.63 7,833,606 -5.17(-4.18%)
Feb 22, 2013 122.43 123.84 122.17 123.81 5,941,103 +2.58(+2.13%)
Feb 21, 2013 123.51 123.69 120.36 121.23 10,341,484 -3.45(-2.77%)
Feb 20, 2013 127.13 127.35 124.19 124.68 6,259,800 -2.79(-2.19%)
Feb 19, 2013 125.09 127.75 124.74 127.47 6,351,286 +2.94(+2.36%)
Feb 15, 2013 125.66 125.78 123.80 124.53 5,295,353 -0.75(-0.60%)
Feb 14, 2013 123.61 125.92 123.43 125.29 6,267,185 +1.13(+0.91%)
Feb 13, 2013 123.82 124.42 123.16 124.15 5,437,329 +0.33(+0.27%)
Feb 12, 2013 122.51 123.99 121.96 123.82 5,362,267 +1.50(+1.23%)
Feb 11, 2013 121.66 122.83 121.29 122.32 4,668,918 +0.52(+0.42%)
Feb 08, 2013 121.15 122.11 120.80 121.81 4,496,342 +1.08(+0.89%)
Feb 07, 2013 121.13 122.53 119.72 120.73 6,086,944 -0.69(-0.57%)
Feb 06, 2013 120.32 121.44 119.86 121.42 4,903,816 +2.89(+2.44%)
Feb 04, 2013 119.12 119.68 117.80 118.53 5,823,925 -1.91(-1.59%)
Feb 01, 2013 119.33 120.84 118.72 120.44 5,680,785 +1.64(+1.38%)
Jan 31, 2013 117.52 118.92 117.52 118.80 4,582,966 +0.57(+0.48%)
Jan 30, 2013 117.96 118.45 117.24 118.23 5,081,750 +0.04(+0.03%)
Jan 29, 2013 115.78 118.51 115.57 118.19 5,625,456 +2.37(+2.05%)
Jan 28, 2013 116.05 116.70 115.45 115.82 3,790,423 -0.25(-0.21%)
Jan 25, 2013 115.84 116.72 115.14 116.07 5,775,455 -0.40(-0.35%)
Jan 24, 2013 116.50 117.91 115.75 116.47 5,757,165 -0.48(-0.41%)
Jan 23, 2013 117.13 117.26 116.35 116.95 4,913,978 -0.31(-0.27%)
Jan 22, 2013 115.71 117.53 115.17 117.27 6,415,774 +1.21(+1.04%)
Jan 18, 2013 113.57 116.35 113.48 116.06 9,148,996 +2.76(+2.44%)
Jan 17, 2013 113.20 114.05 112.18 113.30 8,177,959 -0.06(-0.06%)
Jan 16, 2013 111.64 113.76 110.80 113.36 13,255,854 +4.42(+4.06%)
Jan 15, 2013 108.91 110.28 108.57 108.94 5,379,974 -0.43(-0.40%)
Jan 14, 2013 110.23 110.33 109.00 109.38 3,554,214 -0.80(-0.73%)
Jan 11, 2013 110.09 110.21 109.38 110.18 3,997,169 -0.19(-0.17%)
Jan 10, 2013 108.53 111.00 107.77 110.37 7,418,843 +2.45(+2.27%)
Jan 09, 2013 107.18 108.01 107.08 107.92 4,563,246 +1.02(+0.95%)
Jan 08, 2013 107.43 107.63 106.62 106.90 3,435,153 -0.97(-0.90%)
Jan 07, 2013 107.76 108.08 106.77 107.88 4,426,861 -0.20(-0.19%)
Jan 04, 2013 105.20 108.18 104.71 108.08 6,516,591 +2.87(+2.73%)
Jan 03, 2013 105.82 105.88 104.51 105.21 5,705,844 -0.58(-0.55%)
Jan 02, 2013 104.86 105.79 102.36 105.79 5,536,567 +3.42(+3.34%)
Dec 31, 2012 100.77 102.56 100.27 102.36 4,425,192 +1.51(+1.50%)
Dec 28, 2012 101.02 101.74 100.71 100.85 2,313,960 -0.92(-0.91%)
Dec 27, 2012 102.48 103.09 100.09 101.78 4,046,300 -0.39(-0.38%)
Dec 26, 2012 102.97 103.89 102.13 102.17 2,750,618 -0.31(-0.30%)
Dec 24, 2012 102.74 103.25 102.36 102.48 1,691,691 -0.72(-0.70%)
Dec 21, 2012 101.74 103.61 100.94 103.20 7,959,955 -1.03(-0.99%)
Dec 20, 2012 102.32 104.23 101.74 104.23 5,475,517 +1.99(+1.94%)
Dec 19, 2012 103.38 103.89 101.89 102.24 6,876,831 -0.42(-0.41%)
Dec 18, 2012 100.29 102.84 100.03 102.66 9,976,866 +3.44(+3.47%)
Dec 17, 2012 96.57 99.22 96.44 99.22 6,816,159 +3.32(+3.46%)
Dec 14, 2012 95.17 96.47 95.05 95.90 4,626,291 +0.69(+0.73%)
Dec 13, 2012 94.66 95.74 94.48 95.21 4,143,288 +0.33(+0.35%)
Dec 12, 2012 95.85 96.40 94.87 94.88 6,686,319 -0.62(-0.65%)
Dec 11, 2012 94.46 96.26 94.04 95.50 7,089,404 +1.49(+1.58%)
Dec 10, 2012 93.69 94.14 92.90 94.02 4,146,790 +0.35(+0.38%)
Dec 07, 2012 94.63 94.81 93.32 93.66 4,929,316 -0.51(-0.54%)
Dec 06, 2012 94.18 94.39 93.36 94.17 2,893,301 +0.06(+0.06%)
Dec 05, 2012 94.02 94.73 93.20 94.11 4,059,735 +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.