Skip to main content

Goldman Sachs Group (NY: GS )

484.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 117.05 118.14 116.55 117.76 3,208,863 +0.77(+0.66%)
Apr 29, 2013 116.53 117.63 116.02 116.99 3,367,986 +0.81(+0.69%)
Apr 26, 2013 116.50 116.71 115.34 116.18 2,772,432 -0.52(-0.45%)
Apr 25, 2013 116.18 117.75 115.89 116.71 3,271,249 +0.67(+0.58%)
Apr 24, 2013 115.50 116.46 115.25 116.04 3,454,626 +0.80(+0.69%)
Apr 23, 2013 113.22 115.60 112.81 115.24 4,587,051 +2.76(+2.45%)
Apr 22, 2013 112.07 112.75 110.68 112.48 3,953,196 +0.64(+0.58%)
Apr 19, 2013 112.31 112.74 111.14 111.84 4,915,719 +0.10(+0.09%)
Apr 18, 2013 112.94 113.59 110.79 111.74 5,968,820 -1.61(-1.42%)
Apr 17, 2013 115.28 115.77 111.30 113.35 7,890,458 -2.82(-2.43%)
Apr 16, 2013 119.42 119.67 114.59 116.17 10,263,343 -1.90(-1.61%)
Apr 15, 2013 119.92 122.10 117.33 118.08 6,890,096 -2.14(-1.78%)
Apr 12, 2013 119.64 120.61 118.52 120.22 3,884,403 +0.04(+0.03%)
Apr 11, 2013 120.50 121.41 119.50 120.18 3,661,307 -0.31(-0.26%)
Apr 10, 2013 118.75 120.72 118.71 120.50 3,879,412 +2.37(+2.01%)
Apr 09, 2013 116.35 118.97 116.15 118.13 4,046,975 +2.18(+1.88%)
Apr 08, 2013 115.88 116.19 114.35 115.95 3,607,760 +0.11(+0.09%)
Apr 05, 2013 113.36 115.93 113.14 115.84 4,794,162 +0.56(+0.49%)
Apr 04, 2013 115.71 116.86 114.67 115.28 4,247,317 -0.34(-0.29%)
Apr 03, 2013 118.32 118.41 114.63 115.62 5,424,455 -2.64(-2.23%)
Apr 02, 2013 117.12 118.90 116.71 118.25 4,185,128 +0.52(+0.44%)
Apr 01, 2013 118.25 119.37 116.58 117.74 3,201,454 -0.89(-0.75%)
Mar 28, 2013 119.42 120.17 118.62 118.63 4,591,675 -0.56(-0.47%)
Mar 27, 2013 117.61 119.83 117.59 119.19 4,918,014 +1.05(+0.89%)
Mar 26, 2013 119.55 119.59 116.80 118.14 4,787,710 +0.35(+0.29%)
Mar 25, 2013 119.31 119.85 116.64 117.80 4,682,443 -0.39(-0.33%)
Mar 22, 2013 118.12 119.08 117.39 118.19 4,295,689 +0.98(+0.84%)
Mar 21, 2013 120.36 121.11 117.20 117.21 5,834,819 -3.83(-3.16%)
Mar 20, 2013 120.95 122.12 120.33 121.04 3,577,327 +1.04(+0.87%)
Mar 19, 2013 123.03 123.42 119.17 120.00 5,863,305 -2.51(-2.05%)
Mar 18, 2013 122.97 123.44 121.65 122.50 4,698,563 -2.33(-1.87%)
Mar 15, 2013 122.02 125.47 121.98 124.83 9,059,769 +0.66(+0.53%)
Mar 14, 2013 122.76 124.43 122.67 124.17 4,801,365 +1.70(+1.39%)
Mar 13, 2013 122.57 123.24 121.40 122.47 4,163,120 +0.05(+0.04%)
Mar 12, 2013 123.59 124.00 121.30 122.42 4,256,718 -1.17(-0.95%)
Mar 11, 2013 122.91 124.41 122.83 123.59 4,448,460 +0.26(+0.21%)
Mar 08, 2013 125.68 125.95 122.55 123.33 8,205,596 -2.93(-2.32%)
Mar 07, 2013 124.72 126.73 124.56 126.27 4,816,674 +2.01(+1.62%)
Mar 06, 2013 124.20 125.00 123.19 124.26 4,456,888 +0.94(+0.76%)
Mar 05, 2013 123.71 124.93 123.19 123.32 5,692,323 +0.63(+0.51%)
Mar 04, 2013 120.94 122.92 120.70 122.69 3,980,708 +1.33(+1.10%)
Mar 01, 2013 119.42 122.30 118.69 121.36 5,630,347 +0.62(+0.51%)
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%)
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.