Skip to main content

Goldman Sachs Group (NY: GS )

415.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 144.70 145.39 143.33 143.40 4,570,525 -2.40(-1.64%)
Jul 30, 2014 145.96 147.22 145.47 145.80 2,837,928 +0.18(+0.12%)
Jul 29, 2014 146.14 146.92 145.54 145.62 3,694,820 -0.34(-0.23%)
Jul 28, 2014 145.17 146.38 144.89 145.96 2,776,729 +0.46(+0.31%)
Jul 25, 2014 145.92 146.38 144.94 145.50 2,559,511 -0.71(-0.49%)
Jul 24, 2014 146.66 147.09 145.67 146.21 2,426,410 -0.47(-0.32%)
Jul 23, 2014 145.34 147.01 144.86 146.68 4,141,640 +1.49(+1.03%)
Jul 22, 2014 142.99 145.48 142.99 145.18 4,639,534 +2.74(+1.92%)
Jul 21, 2014 141.16 142.76 141.06 142.45 2,685,094 +0.21(+0.15%)
Jul 18, 2014 141.36 142.50 140.72 142.24 3,091,195 +1.10(+0.78%)
Jul 17, 2014 141.19 142.35 140.12 141.13 4,586,701 -0.27(-0.19%)
Jul 16, 2014 140.36 141.84 140.19 141.41 3,970,834 +1.08(+0.77%)
Jul 15, 2014 140.77 141.14 138.66 140.33 5,788,775 +1.80(+1.30%)
Jul 14, 2014 138.68 139.13 138.08 138.53 3,606,759 +1.83(+1.33%)
Jul 11, 2014 135.23 136.99 134.70 136.71 2,764,628 +1.14(+0.84%)
Jul 10, 2014 134.56 135.86 133.99 135.56 2,632,185 -1.04(-0.76%)
Jul 09, 2014 137.07 137.15 135.74 136.60 2,343,241 -0.20(-0.15%)
Jul 08, 2014 138.31 138.35 135.82 136.80 2,919,891 -2.38(-1.71%)
Jul 07, 2014 140.16 140.16 138.45 139.18 2,097,292 -1.39(-0.99%)
Jul 03, 2014 139.22 140.57 140.57 140.57 2,171,364 +2.13(+1.54%)
Jul 02, 2014 138.53 139.21 138.17 138.44 2,239,613 +0.07(+0.05%)
Jul 01, 2014 137.99 139.58 137.75 138.37 3,536,219 -0.52(-0.38%)
Jun 30, 2014 138.42 139.28 138.01 138.90 2,265,129 +0.55(+0.40%)
Jun 27, 2014 138.74 139.07 138.01 138.35 3,750,607 -1.02(-0.73%)
Jun 26, 2014 138.53 139.45 138.01 139.37 2,569,178 -0.31(-0.22%)
Jun 25, 2014 139.21 140.21 138.86 139.68 1,927,364 +0.12(+0.09%)
Jun 24, 2014 140.65 141.47 139.32 139.55 1,920,816 -1.67(-1.18%)
Jun 23, 2014 141.17 141.53 140.36 141.22 2,095,832 +0.33(+0.24%)
Jun 20, 2014 141.28 141.91 140.54 140.89 5,651,656 +0.09(+0.06%)
Jun 19, 2014 141.02 141.15 140.13 140.79 2,760,303 -0.11(-0.08%)
Jun 18, 2014 139.27 141.10 138.77 140.90 3,462,192 +1.36(+0.97%)
Jun 17, 2014 137.40 139.98 137.25 139.54 2,937,374 +1.97(+1.43%)
Jun 16, 2014 137.30 138.14 136.41 137.58 1,951,057 -0.03(-0.02%)
Jun 13, 2014 137.84 138.59 137.22 137.61 2,122,975 -0.06(-0.04%)
Jun 12, 2014 137.50 138.24 136.89 137.67 2,756,368 +0.44(+0.32%)
Jun 11, 2014 136.95 137.83 136.61 137.23 2,396,877 -0.77(-0.56%)
Jun 10, 2014 137.59 138.75 137.27 138.00 2,014,877 +0.14(+0.10%)
Jun 06, 2014 135.13 137.92 135.13 137.86 4,192,867 +3.00(+2.22%)
Jun 05, 2014 134.98 135.57 134.02 134.86 2,241,181 +0.16(+0.12%)
Jun 04, 2014 133.92 134.99 133.44 134.71 2,515,158 +0.49(+0.36%)
Jun 03, 2014 132.60 134.32 132.13 134.22 2,896,023 +1.47(+1.11%)
Jun 02, 2014 132.54 132.89 130.99 132.75 2,562,142 +0.18(+0.14%)
May 30, 2014 133.07 133.25 132.03 132.57 2,694,237 -0.77(-0.58%)
May 29, 2014 133.67 134.38 132.41 133.34 2,122,087 -0.37(-0.28%)
May 28, 2014 133.48 134.06 132.54 133.71 2,236,434 -0.02(-0.02%)
May 27, 2014 133.20 135.11 132.75 133.74 3,929,847 +1.33(+1.01%)
May 23, 2014 132.20 132.41 132.41 132.41 1,463,885 +0.12(+0.09%)
May 22, 2014 131.41 132.52 131.16 132.28 1,344,615 +0.55(+0.41%)
May 21, 2014 129.93 132.07 129.90 131.74 5,082,716 +2.48(+1.92%)
May 20, 2014 130.19 130.54 128.64 129.25 2,427,489 -1.09(-0.84%)
May 19, 2014 129.17 130.61 128.97 130.35 1,936,209 +1.03(+0.79%)
May 16, 2014 128.64 129.77 128.01 129.32 3,442,689 -0.17(-0.13%)
May 15, 2014 131.19 131.41 128.90 129.50 3,333,826 -2.32(-1.76%)
May 14, 2014 132.44 133.01 131.68 131.82 2,574,941 -0.69(-0.52%)
May 13, 2014 131.91 133.02 131.55 132.50 2,293,072 +0.60(+0.46%)
May 12, 2014 130.54 132.23 130.54 131.90 2,717,681 +1.94(+1.50%)
May 09, 2014 130.26 130.54 128.70 129.96 3,189,791 -0.16(-0.13%)
May 08, 2014 128.77 130.80 128.30 130.12 3,288,945 +1.55(+1.21%)
May 07, 2014 128.48 129.22 127.07 128.57 3,926,855 +0.81(+0.63%)
May 06, 2014 128.84 128.84 127.46 127.76 3,586,992 -1.50(-1.16%)
May 05, 2014 129.38 129.71 127.74 129.25 3,639,675 -2.09(-1.59%)
May 02, 2014 132.65 133.79 131.09 131.35 3,099,650 -1.23(-0.93%)
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.