Skip to main content

Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 123.49 123.55 122.12 122.32 3,725,851 -1.83(-1.47%)
Jun 27, 2013 123.76 125.35 123.42 124.15 3,282,632 +1.50(+1.22%)
Jun 26, 2013 124.94 125.00 121.92 122.66 4,426,930 -1.13(-0.91%)
Jun 25, 2013 123.30 124.80 122.57 123.79 4,049,192 +1.84(+1.51%)
Jun 24, 2013 122.92 123.42 120.27 121.94 4,961,891 -2.81(-2.25%)
Jun 21, 2013 126.97 127.19 123.17 124.75 6,665,531 -0.94(-0.75%)
Jun 20, 2013 128.71 129.39 125.23 125.69 8,023,147 -4.97(-3.81%)
Jun 19, 2013 132.76 133.39 130.62 130.66 4,398,161 -2.09(-1.58%)
Jun 18, 2013 132.76 133.34 131.87 132.76 2,547,410 +0.03(+0.02%)
Jun 17, 2013 132.70 133.99 131.75 132.72 3,249,731 +0.96(+0.73%)
Jun 14, 2013 134.04 134.34 131.75 131.76 3,673,249 -2.34(-1.75%)
Jun 13, 2013 130.37 134.57 130.27 134.11 4,660,457 +3.20(+2.45%)
Jun 12, 2013 133.43 133.43 130.27 130.91 4,010,192 -1.17(-0.89%)
Jun 11, 2013 133.73 134.57 131.98 132.08 4,770,379 -3.38(-2.50%)
Jun 10, 2013 134.82 136.03 133.68 135.46 4,839,947 +1.20(+0.89%)
Jun 07, 2013 130.19 134.39 129.88 134.26 7,036,068 +5.12(+3.96%)
Jun 06, 2013 128.03 129.23 126.44 129.14 4,011,151 +1.12(+0.87%)
Jun 05, 2013 130.56 131.74 127.42 128.03 5,116,750 -2.73(-2.09%)
Jun 04, 2013 132.20 134.04 129.81 130.76 4,917,720 -1.52(-1.15%)
Jun 03, 2013 130.66 132.43 129.23 132.28 5,635,429 +1.20(+0.91%)
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%)
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.