Goldman Sachs Group (NY: GS )

389.39 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 162.09 163.35 160.86 160.86 2,784,685 -1.19(-0.73%)
Oct 30, 2013 162.56 162.96 161.15 162.05 2,342,861 -0.06(-0.04%)
Oct 29, 2013 162.07 163.11 161.01 162.11 3,702,067 +0.66(+0.41%)
Oct 28, 2013 162.00 162.19 160.25 161.45 3,341,472 -0.64(-0.39%)
Oct 25, 2013 160.00 162.24 159.91 162.09 3,721,977 +2.13(+1.33%)
Oct 24, 2013 159.45 160.35 158.83 159.96 2,590,575 +2.22(+1.41%)
Oct 23, 2013 158.02 158.08 156.56 157.74 2,715,050 -1.51(-0.95%)
Oct 22, 2013 160.64 160.71 158.23 159.25 3,239,150 -0.52(-0.33%)
Oct 21, 2013 158.67 160.65 158.25 159.77 2,690,964 +1.08(+0.68%)
Oct 18, 2013 158.84 159.70 156.68 158.69 4,982,966 +0.37(+0.23%)
Oct 17, 2013 156.48 159.20 155.99 158.32 7,508,239 -3.93(-2.42%)
Oct 16, 2013 158.58 162.50 157.50 162.25 3,640,717 +4.62(+2.93%)
Oct 15, 2013 159.81 160.04 157.51 157.63 3,037,626 -1.83(-1.15%)
Oct 14, 2013 158.22 159.92 157.50 159.46 2,426,369 -0.54(-0.34%)
Oct 11, 2013 158.49 160.49 157.52 160.00 3,125,057 +1.99(+1.26%)
Oct 10, 2013 156.83 158.24 156.00 158.01 3,637,836 +3.57(+2.31%)
Oct 09, 2013 153.56 155.32 152.83 154.44 3,226,851 +1.39(+0.91%)
Oct 08, 2013 154.62 155.85 153.00 153.05 2,916,972 -1.20(-0.78%)
Oct 07, 2013 155.17 156.20 154.22 154.25 2,612,563 -2.30(-1.47%)
Oct 04, 2013 157.08 157.25 156.09 156.55 2,989,925 -0.30(-0.19%)
Oct 03, 2013 158.63 159.16 155.46 156.85 2,949,487 -1.82(-1.15%)
Oct 02, 2013 157.69 159.58 157.52 158.67 2,425,424 -0.33(-0.21%)
Oct 01, 2013 158.86 160.31 157.56 159.00 2,437,435 +0.79(+0.50%)
Sep 30, 2013 157.72 159.14 156.57 158.21 2,800,313 -1.64(-1.03%)
Sep 27, 2013 160.69 160.95 159.43 159.85 3,684,437 -2.44(-1.50%)
Sep 26, 2013 162.90 163.93 161.04 162.29 2,710,867 -0.02(-0.01%)
Sep 25, 2013 163.26 163.41 161.36 162.31 3,609,862 -0.66(-0.40%)
Sep 24, 2013 165.52 166.40 162.97 162.97 3,366,233 -2.28(-1.38%)
Sep 23, 2013 168.18 168.46 164.72 165.25 4,787,730 -4.50(-2.65%)
Sep 20, 2013 168.00 169.75 164.03 169.75 20,415,476 +1.97(+1.17%)
Sep 19, 2013 169.69 170.00 166.88 167.78 3,534,216 -0.28(-0.17%)
Sep 18, 2013 166.50 169.09 165.64 168.06 3,405,619 +0.64(+0.38%)
Sep 17, 2013 167.19 167.58 165.66 167.42 2,637,598 +0.39(+0.23%)
Sep 16, 2013 166.22 168.57 165.35 167.03 3,558,712 +3.03(+1.85%)
Sep 13, 2013 164.38 164.71 162.96 164.00 2,231,984 +0.65(+0.40%)
Sep 12, 2013 164.84 165.31 163.07 163.35 2,639,014 -1.71(-1.04%)
Sep 11, 2013 164.93 165.79 163.78 165.06 2,229,084 -0.08(-0.05%)
Sep 10, 2013 162.98 165.53 162.56 165.14 5,254,668 +5.65(+3.54%)
Sep 09, 2013 157.41 159.70 157.16 159.49 2,120,492 +2.83(+1.81%)
Sep 06, 2013 156.98 157.71 153.42 156.66 2,463,985 +0.49(+0.31%)
Sep 05, 2013 155.99 158.05 155.57 156.17 2,441,019 +0.43(+0.28%)
Sep 04, 2013 154.76 157.25 154.35 155.74 2,191,255 +0.98(+0.63%)
Sep 03, 2013 154.48 156.04 153.52 154.76 2,461,484 +2.63(+1.73%)
Aug 30, 2013 153.77 153.98 151.33 152.13 2,233,990 -1.50(-0.98%)
Aug 29, 2013 152.37 154.68 152.09 153.63 2,102,374 +0.66(+0.43%)
Aug 28, 2013 153.00 154.15 151.45 152.97 2,338,853 -0.26(-0.17%)
Aug 27, 2013 155.72 156.53 152.93 153.23 3,670,320 -4.67(-2.96%)
Aug 26, 2013 158.41 160.70 157.75 157.90 1,882,597 -0.75(-0.47%)
Aug 23, 2013 159.59 159.79 158.00 158.65 1,500,687 -0.76(-0.48%)
Aug 22, 2013 157.81 159.66 157.20 159.41 2,294,300 +2.30(+1.46%)
Aug 21, 2013 158.78 159.23 156.51 157.11 3,041,693 -2.45(-1.54%)
Aug 20, 2013 158.72 160.03 157.78 159.56 2,289,512 +0.93(+0.59%)
Aug 19, 2013 160.17 160.79 158.53 158.63 2,211,514 -2.03(-1.26%)
Aug 16, 2013 160.28 162.29 160.03 160.66 2,024,511 -0.09(-0.06%)
Aug 15, 2013 161.91 161.97 160.07 160.75 2,205,379 -2.59(-1.59%)
Aug 14, 2013 163.85 164.80 162.93 163.34 1,666,036 -0.37(-0.23%)
Aug 13, 2013 161.99 164.55 160.95 163.71 2,307,602 +2.02(+1.25%)
Aug 12, 2013 161.73 162.38 160.55 161.69 1,981,590 -0.44(-0.27%)
Aug 09, 2013 162.40 164.10 162.02 162.13 2,012,931 -0.71(-0.44%)
Aug 08, 2013 164.75 166.43 162.83 162.84 2,816,272 -0.61(-0.37%)
Aug 07, 2013 164.00 164.23 162.05 163.45 2,128,777 -1.33(-0.81%)
Aug 06, 2013 168.07 168.28 164.47 164.78 3,565,040 -3.54(-2.10%)
Aug 05, 2013 167.28 169.69 166.44 168.32 2,622,780 +0.70(+0.42%)
Aug 02, 2013 166.83 167.90 166.46 167.62 1,869,649 +0.13(+0.08%)
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.