Skip to main content

Goldman Sachs Group (NY: GS )

499.91 +15.33 (+3.16%)
Streaming Delayed Price Updated: 10:23 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 123.50 123.57 122.13 122.34 3,725,476 -1.83(-1.47%)
Jun 27, 2013 123.78 125.36 123.44 124.17 3,282,302 +1.50(+1.22%)
Jun 26, 2013 124.95 125.01 121.93 122.67 4,426,484 -1.13(-0.92%)
Jun 25, 2013 123.31 124.81 122.58 123.80 4,048,784 +1.84(+1.51%)
Jun 24, 2013 122.94 123.43 120.28 121.96 4,961,392 -2.81(-2.25%)
Jun 21, 2013 126.99 127.20 123.19 124.76 6,664,860 -0.94(-0.75%)
Jun 20, 2013 128.73 129.41 125.24 125.70 8,022,339 -4.97(-3.81%)
Jun 19, 2013 132.78 133.40 130.63 130.68 4,397,719 -2.09(-1.58%)
Jun 18, 2013 132.77 133.35 131.88 132.77 2,547,154 +0.03(+0.02%)
Jun 17, 2013 132.71 134.00 131.76 132.74 3,249,404 +0.96(+0.73%)
Jun 14, 2013 134.06 134.36 131.77 131.78 3,672,879 -2.34(-1.75%)
Jun 13, 2013 130.38 134.58 130.28 134.12 4,659,988 +3.20(+2.45%)
Jun 12, 2013 133.44 133.44 130.28 130.92 4,009,789 -1.17(-0.89%)
Jun 11, 2013 133.74 134.59 131.99 132.09 4,769,898 -3.38(-2.50%)
Jun 10, 2013 134.83 136.05 133.69 135.47 4,839,460 +1.20(+0.89%)
Jun 07, 2013 130.20 134.41 129.89 134.28 7,035,359 +5.12(+3.96%)
Jun 06, 2013 128.04 129.24 126.45 129.16 4,010,747 +1.12(+0.87%)
Jun 05, 2013 130.57 131.75 127.43 128.04 5,116,235 -2.73(-2.09%)
Jun 04, 2013 132.21 134.06 129.82 130.77 4,917,225 -1.52(-1.15%)
Jun 03, 2013 130.68 132.44 129.24 132.29 5,634,862 +1.20(+0.91%)
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%)
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.