Skip to main content

Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 132.61 134.13 131.09 131.10 5,446,604 -1.84(-1.38%)
May 30, 2013 131.57 133.82 130.22 132.93 5,360,995 +1.20(+0.91%)
May 29, 2013 129.20 132.75 128.94 131.74 6,143,444 +1.76(+1.35%)
May 28, 2013 130.16 131.58 129.34 129.98 5,528,478 +2.01(+1.57%)
May 24, 2013 125.43 128.14 125.21 127.97 4,114,601 +1.06(+0.83%)
May 23, 2013 126.07 128.11 124.67 126.92 6,969,842 -1.56(-1.21%)
May 22, 2013 129.50 132.61 127.82 128.47 7,660,043 -1.12(-0.87%)
May 21, 2013 127.93 130.41 127.82 129.59 5,057,423 +1.48(+1.15%)
May 20, 2013 127.06 129.40 127.01 128.12 4,973,285 +0.58(+0.45%)
May 17, 2013 125.31 127.96 124.97 127.54 5,181,176 +2.99(+2.40%)
May 16, 2013 124.76 126.98 124.14 124.55 4,010,664 -0.92(-0.73%)
May 15, 2013 124.20 126.00 124.00 125.47 5,181,548 +4.82(+4.00%)
May 13, 2013 119.06 121.21 118.57 120.64 3,689,934 +0.43(+0.36%)
May 10, 2013 119.79 120.28 118.93 120.22 3,264,837 +0.45(+0.38%)
May 09, 2013 121.02 121.64 119.53 119.77 3,495,558 -1.39(-1.14%)
May 08, 2013 120.24 121.74 119.65 121.15 4,363,758 +0.76(+0.63%)
May 07, 2013 120.47 120.89 118.97 120.39 3,891,386 +0.70(+0.59%)
May 06, 2013 117.65 120.57 117.43 119.69 4,638,995 +2.48(+2.12%)
May 03, 2013 117.16 117.58 116.96 117.21 4,984,410 +1.37(+1.18%)
May 02, 2013 115.04 115.84 113.19 115.84 5,372,852 +0.86(+0.74%)
May 01, 2013 117.58 117.58 114.82 114.98 4,352,003 -2.79(-2.37%)
Apr 30, 2013 117.06 118.15 116.56 117.78 3,208,540 +0.77(+0.66%)
Apr 29, 2013 116.54 117.64 116.03 117.00 3,367,646 +0.81(+0.69%)
Apr 26, 2013 116.51 116.72 115.36 116.19 2,772,153 -0.52(-0.45%)
Apr 25, 2013 116.19 117.76 115.90 116.72 3,270,919 +0.67(+0.58%)
Apr 24, 2013 115.52 116.47 115.26 116.05 3,454,278 +0.80(+0.69%)
Apr 23, 2013 113.23 115.61 112.82 115.25 4,586,588 +2.76(+2.45%)
Apr 22, 2013 112.08 112.76 110.69 112.49 3,952,797 +0.65(+0.58%)
Apr 19, 2013 112.32 112.75 111.15 111.85 4,915,224 +0.10(+0.09%)
Apr 18, 2013 112.95 113.61 110.80 111.75 5,968,219 -1.61(-1.42%)
Apr 17, 2013 115.29 115.78 111.31 113.36 7,889,663 -2.82(-2.43%)
Apr 16, 2013 119.44 119.68 114.61 116.19 10,262,309 -1.90(-1.61%)
Apr 15, 2013 119.94 122.11 117.34 118.09 6,889,402 -2.14(-1.78%)
Apr 12, 2013 119.65 120.62 118.53 120.23 3,884,012 +0.04(+0.03%)
Apr 11, 2013 120.51 121.42 119.51 120.19 3,660,938 -0.31(-0.26%)
Apr 10, 2013 118.77 120.73 118.72 120.51 3,879,021 +2.37(+2.01%)
Apr 09, 2013 116.36 118.98 116.16 118.14 4,046,568 +2.18(+1.88%)
Apr 08, 2013 115.89 116.20 114.36 115.96 3,607,397 +0.11(+0.09%)
Apr 05, 2013 113.37 115.94 113.16 115.86 4,793,679 +0.56(+0.49%)
Apr 04, 2013 115.72 116.87 114.69 115.29 4,246,889 -0.34(-0.29%)
Apr 03, 2013 118.33 118.42 114.64 115.63 5,423,908 -2.64(-2.23%)
Apr 02, 2013 117.13 118.92 116.73 118.27 4,184,707 +0.52(+0.44%)
Apr 01, 2013 118.26 119.38 116.59 117.75 3,201,132 -0.89(-0.75%)
Mar 28, 2013 119.43 120.19 118.63 118.64 4,591,212 -0.56(-0.47%)
Mar 27, 2013 117.62 119.84 117.61 119.20 4,917,518 +1.05(+0.89%)
Mar 26, 2013 119.56 119.61 116.81 118.15 4,787,227 +0.35(+0.29%)
Mar 25, 2013 119.32 119.86 116.65 117.81 4,681,971 -0.39(-0.33%)
Mar 22, 2013 118.13 119.09 117.40 118.20 4,295,256 +0.98(+0.84%)
Mar 21, 2013 120.37 121.12 117.21 117.22 5,834,231 -3.83(-3.16%)
Mar 20, 2013 120.96 122.14 120.34 121.05 3,576,967 +1.04(+0.87%)
Mar 19, 2013 123.05 123.44 119.19 120.01 5,862,715 -2.51(-2.05%)
Mar 18, 2013 122.98 123.45 121.66 122.52 4,698,089 -2.33(-1.87%)
Mar 15, 2013 122.03 125.48 121.99 124.85 9,058,856 +0.66(+0.53%)
Mar 14, 2013 122.77 124.44 122.69 124.19 4,800,881 +1.70(+1.39%)
Mar 13, 2013 122.58 123.25 121.41 122.48 4,162,701 +0.05(+0.04%)
Mar 12, 2013 123.60 124.01 121.31 122.44 4,256,289 -1.17(-0.95%)
Mar 11, 2013 122.92 124.43 122.85 123.60 4,448,012 +0.26(+0.21%)
Mar 08, 2013 125.69 125.97 122.56 123.35 8,204,769 -2.94(-2.32%)
Mar 07, 2013 124.73 126.74 124.57 126.28 4,816,188 +2.01(+1.62%)
Mar 06, 2013 124.22 125.02 123.20 124.27 4,456,439 +0.94(+0.76%)
Mar 05, 2013 123.72 124.94 123.20 123.33 5,691,750 +0.63(+0.51%)
Mar 04, 2013 120.95 122.94 120.71 122.70 3,980,307 +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.