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 (%)
Jan 31, 2013 117.52 118.92 117.52 118.80 4,582,966 +0.57(+0.48%)
Jan 30, 2013 117.96 118.45 117.24 118.23 5,081,750 +0.04(+0.03%)
Jan 29, 2013 115.78 118.51 115.57 118.19 5,625,456 +2.37(+2.05%)
Jan 28, 2013 116.05 116.70 115.45 115.82 3,790,423 -0.25(-0.21%)
Jan 25, 2013 115.84 116.72 115.14 116.07 5,775,455 -0.40(-0.35%)
Jan 24, 2013 116.50 117.91 115.75 116.47 5,757,165 -0.48(-0.41%)
Jan 23, 2013 117.13 117.26 116.35 116.95 4,913,978 -0.31(-0.27%)
Jan 22, 2013 115.71 117.53 115.17 117.27 6,415,774 +1.21(+1.04%)
Jan 18, 2013 113.57 116.35 113.48 116.06 9,148,996 +2.76(+2.44%)
Jan 17, 2013 113.20 114.05 112.18 113.30 8,177,959 -0.06(-0.06%)
Jan 16, 2013 111.64 113.76 110.80 113.36 13,255,854 +4.42(+4.06%)
Jan 15, 2013 108.91 110.28 108.57 108.94 5,379,974 -0.43(-0.40%)
Jan 14, 2013 110.23 110.33 109.00 109.38 3,554,214 -0.80(-0.73%)
Jan 11, 2013 110.09 110.21 109.38 110.18 3,997,169 -0.19(-0.17%)
Jan 10, 2013 108.53 111.00 107.77 110.37 7,418,843 +2.45(+2.27%)
Jan 09, 2013 107.18 108.01 107.08 107.92 4,563,246 +1.02(+0.95%)
Jan 08, 2013 107.43 107.63 106.62 106.90 3,435,153 -0.97(-0.90%)
Jan 07, 2013 107.76 108.08 106.77 107.88 4,426,861 -0.20(-0.19%)
Jan 04, 2013 105.20 108.18 104.71 108.08 6,516,591 +2.87(+2.73%)
Jan 03, 2013 105.82 105.88 104.51 105.21 5,705,844 -0.58(-0.55%)
Jan 02, 2013 104.86 105.79 102.36 105.79 5,536,567 +3.42(+3.34%)
Dec 31, 2012 100.77 102.56 100.27 102.36 4,425,192 +1.51(+1.50%)
Dec 28, 2012 101.02 101.74 100.71 100.85 2,313,960 -0.92(-0.91%)
Dec 27, 2012 102.48 103.09 100.09 101.78 4,046,300 -0.39(-0.38%)
Dec 26, 2012 102.97 103.89 102.13 102.17 2,750,618 -0.31(-0.30%)
Dec 24, 2012 102.74 103.25 102.36 102.48 1,691,691 -0.72(-0.70%)
Dec 21, 2012 101.74 103.61 100.94 103.20 7,959,955 -1.03(-0.99%)
Dec 20, 2012 102.32 104.23 101.74 104.23 5,475,517 +1.99(+1.94%)
Dec 19, 2012 103.38 103.89 101.89 102.24 6,876,831 -0.42(-0.41%)
Dec 18, 2012 100.29 102.84 100.03 102.66 9,976,866 +3.44(+3.47%)
Dec 17, 2012 96.57 99.22 96.44 99.22 6,816,159 +3.32(+3.46%)
Dec 14, 2012 95.17 96.47 95.05 95.90 4,626,291 +0.69(+0.73%)
Dec 13, 2012 94.66 95.74 94.48 95.21 4,143,288 +0.33(+0.35%)
Dec 12, 2012 95.85 96.40 94.87 94.88 6,686,319 -0.62(-0.65%)
Dec 11, 2012 94.46 96.26 94.04 95.50 7,089,404 +1.49(+1.58%)
Dec 10, 2012 93.69 94.14 92.90 94.02 4,146,790 +0.35(+0.38%)
Dec 07, 2012 94.63 94.81 93.32 93.66 4,929,316 -0.51(-0.54%)
Dec 06, 2012 94.18 94.39 93.36 94.17 2,893,301 +0.06(+0.06%)
Dec 05, 2012 94.02 94.73 93.20 94.11 4,059,735 +0.44(+0.47%)
Dec 04, 2012 94.91 95.12 93.36 93.67 4,469,897 -0.97(-1.03%)
Nov 30, 2012 94.78 95.97 94.56 94.64 5,307,994 -0.76(-0.79%)
Nov 29, 2012 96.42 96.78 95.23 95.40 3,709,821 -0.48(-0.50%)
Nov 28, 2012 94.21 95.88 93.66 95.88 4,743,138 +1.14(+1.20%)
Nov 27, 2012 96.41 97.08 94.71 94.74 4,843,433 -2.02(-2.09%)
Nov 26, 2012 95.34 96.77 94.81 96.76 4,213,264 +0.50(+0.52%)
Nov 23, 2012 94.95 96.26 94.63 96.26 2,471,587 +2.09(+2.22%)
Nov 21, 2012 94.55 94.59 93.47 94.17 2,593,807 -0.31(-0.33%)
Nov 20, 2012 94.35 95.01 93.91 94.48 4,129,501 -0.17(-0.18%)
Nov 19, 2012 93.77 95.36 93.76 94.65 4,835,171 +1.97(+2.12%)
Nov 16, 2012 92.43 93.27 91.39 92.68 5,645,249 +0.32(+0.35%)
Nov 15, 2012 91.62 93.10 91.14 92.36 4,628,381 +0.96(+1.05%)
Nov 14, 2012 93.33 93.97 91.11 91.40 4,853,353 -1.78(-1.91%)
Nov 13, 2012 92.72 94.69 92.07 93.19 3,906,579 -0.62(-0.66%)
Nov 12, 2012 93.44 94.28 93.05 93.80 3,066,575 +0.87(+0.94%)
Nov 09, 2012 91.78 94.29 91.08 92.93 6,028,354 +0.70(+0.76%)
Nov 08, 2012 95.38 95.88 92.22 92.23 7,813,285 -2.17(-2.30%)
Nov 07, 2012 98.25 98.51 94.39 94.39 8,814,666 -6.62(-6.55%)
Nov 06, 2012 99.47 101.39 99.27 101.01 4,981,849 +1.74(+1.75%)
Nov 05, 2012 98.56 99.58 97.70 99.27 3,199,931 +0.66(+0.67%)
Nov 02, 2012 100.29 100.72 98.46 98.61 3,986,077 -1.28(-1.28%)
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.