Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Group (NY: GS )

503.83 +19.25 (+3.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 132.60 134.11 131.07 131.08 5,447,152 -1.84(-1.38%)
May 30, 2013 131.55 133.81 130.21 132.92 5,361,534 +1.20(+0.91%)
May 29, 2013 129.19 132.74 128.92 131.72 6,144,062 +1.75(+1.35%)
May 28, 2013 130.15 131.57 129.33 129.97 5,529,035 +2.01(+1.57%)
May 24, 2013 125.42 128.12 125.20 127.96 4,115,016 +1.06(+0.83%)
May 23, 2013 126.06 128.10 124.66 126.91 6,970,544 -1.56(-1.21%)
May 22, 2013 129.49 132.60 127.81 128.46 7,660,815 -1.12(-0.87%)
May 21, 2013 127.92 130.40 127.81 129.58 5,057,933 +1.48(+1.15%)
May 20, 2013 127.04 129.39 126.99 128.11 4,973,786 +0.58(+0.45%)
May 17, 2013 125.29 127.94 124.96 127.53 5,181,699 +2.99(+2.40%)
May 16, 2013 124.75 126.97 124.12 124.53 4,011,068 -0.92(-0.73%)
May 15, 2013 124.19 125.99 123.99 125.45 5,182,071 +4.82(+4.00%)
May 13, 2013 119.05 121.20 118.56 120.63 3,690,306 +0.43(+0.36%)
May 10, 2013 119.78 120.27 118.92 120.21 3,265,166 +0.45(+0.38%)
May 09, 2013 121.01 121.62 119.52 119.75 3,495,911 -1.39(-1.14%)
May 08, 2013 120.23 121.73 119.64 121.14 4,364,198 +0.76(+0.63%)
May 07, 2013 120.46 120.88 118.96 120.38 3,891,778 +0.70(+0.59%)
May 06, 2013 117.64 120.56 117.42 119.68 4,639,463 +2.48(+2.12%)
May 03, 2013 117.15 117.57 116.95 117.20 4,984,912 +1.37(+1.18%)
May 02, 2013 115.03 115.83 113.18 115.83 5,373,393 +0.86(+0.74%)
May 01, 2013 117.57 117.57 114.80 114.97 4,352,441 -2.79(-2.37%)
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%)
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.