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 (%)
Oct 31, 2013 131.53 132.56 130.54 130.54 3,431,590 -0.97(-0.73%)
Oct 30, 2013 131.91 132.24 130.77 131.50 2,887,127 -0.05(-0.04%)
Oct 29, 2013 131.52 132.36 130.66 131.55 4,562,087 +0.54(+0.41%)
Oct 28, 2013 131.46 131.62 130.04 131.01 4,117,723 -0.52(-0.40%)
Oct 25, 2013 129.84 131.66 129.76 131.53 4,586,623 +1.73(+1.33%)
Oct 24, 2013 129.39 130.12 128.89 129.81 3,192,387 +1.80(+1.41%)
Oct 23, 2013 128.23 128.28 127.05 128.00 3,345,778 -1.23(-0.95%)
Oct 22, 2013 130.36 130.41 128.40 129.23 3,991,631 -0.42(-0.33%)
Oct 21, 2013 128.76 130.37 128.42 129.65 3,316,097 +0.88(+0.68%)
Oct 18, 2013 128.90 129.59 127.14 128.78 6,140,550 +0.30(+0.23%)
Oct 17, 2013 126.98 129.19 126.58 128.47 9,252,465 -3.19(-2.42%)
Oct 16, 2013 128.69 131.87 127.81 131.66 4,486,485 +3.75(+2.93%)
Oct 15, 2013 129.68 129.87 127.82 127.91 3,743,291 -1.48(-1.15%)
Oct 14, 2013 128.39 129.77 127.81 129.40 2,990,034 -0.44(-0.34%)
Oct 11, 2013 128.61 130.24 127.83 129.84 3,851,033 +1.61(+1.26%)
Oct 10, 2013 127.27 128.41 126.59 128.22 4,482,935 +2.90(+2.31%)
Oct 09, 2013 124.61 126.04 124.02 125.33 3,976,475 +1.13(+0.91%)
Oct 08, 2013 125.47 126.47 124.16 124.20 3,594,608 -0.97(-0.78%)
Oct 07, 2013 125.92 126.75 125.15 125.17 3,219,483 -1.87(-1.47%)
Oct 04, 2013 127.47 127.61 126.67 127.04 3,684,509 -0.24(-0.19%)
Oct 03, 2013 128.73 129.16 126.15 127.28 3,634,677 -1.48(-1.15%)
Oct 02, 2013 127.96 129.50 127.83 128.76 2,988,870 -0.27(-0.21%)
Oct 01, 2013 128.91 130.09 127.86 129.03 3,003,671 +0.64(+0.50%)
Sep 30, 2013 127.99 129.14 127.05 128.38 3,450,848 -1.33(-1.03%)
Sep 27, 2013 130.40 130.61 129.38 129.72 4,540,362 -1.98(-1.50%)
Sep 26, 2013 132.19 133.03 130.68 131.70 3,340,623 -0.02(-0.01%)
Sep 25, 2013 132.48 132.60 130.94 131.71 4,448,462 -0.54(-0.41%)
Sep 24, 2013 134.32 135.03 132.25 132.25 4,148,236 -1.85(-1.38%)
Sep 23, 2013 136.48 136.70 133.67 134.10 5,899,959 -3.65(-2.65%)
Sep 20, 2013 136.33 137.75 133.11 137.75 25,158,160 +1.60(+1.17%)
Sep 19, 2013 137.70 137.95 135.42 136.15 4,355,243 -0.23(-0.17%)
Sep 18, 2013 135.11 137.21 134.41 136.38 4,196,772 +0.52(+0.38%)
Sep 17, 2013 135.67 135.99 134.43 135.86 3,250,333 +0.32(+0.23%)
Sep 16, 2013 134.88 136.79 134.18 135.54 4,385,430 +2.46(+1.85%)
Sep 13, 2013 133.39 133.66 132.24 133.08 2,750,492 +0.53(+0.40%)
Sep 12, 2013 133.76 134.15 132.33 132.56 3,252,078 -1.39(-1.04%)
Sep 11, 2013 133.84 134.54 132.91 133.94 2,746,918 -0.06(-0.05%)
Sep 10, 2013 132.26 134.32 131.91 134.01 6,475,370 +4.58(+3.54%)
Sep 09, 2013 127.74 129.59 127.53 129.42 2,613,099 +2.30(+1.81%)
Sep 06, 2013 127.39 127.98 124.50 127.13 3,036,389 +0.40(+0.31%)
Sep 05, 2013 126.58 128.25 126.24 126.73 3,008,087 +0.35(+0.28%)
Sep 04, 2013 125.58 127.61 125.25 126.38 2,700,301 +0.80(+0.63%)
Sep 03, 2013 125.36 126.62 124.58 125.58 3,033,307 +2.13(+1.73%)
Aug 30, 2013 124.78 124.95 122.80 123.45 2,752,964 -1.22(-0.98%)
Aug 29, 2013 123.65 125.52 123.42 124.67 2,590,772 +0.54(+0.43%)
Aug 28, 2013 124.16 125.09 122.90 124.13 2,882,187 +0.19(+0.16%)
Aug 27, 2013 125.95 126.61 123.70 123.94 4,537,771 -3.78(-2.96%)
Aug 26, 2013 128.13 129.98 127.59 127.72 2,327,534 -0.61(-0.47%)
Aug 23, 2013 129.08 129.24 127.80 128.32 1,855,362 -0.62(-0.48%)
Aug 22, 2013 127.64 129.14 127.15 128.94 2,836,540 +1.86(+1.46%)
Aug 21, 2013 128.43 128.79 126.59 127.08 3,760,573 -1.98(-1.54%)
Aug 20, 2013 128.38 129.44 127.62 129.06 2,830,620 +0.75(+0.59%)
Aug 19, 2013 129.55 130.05 128.22 128.31 2,734,188 -1.64(-1.26%)
Aug 16, 2013 129.64 131.27 129.44 129.95 2,502,988 -0.07(-0.06%)
Aug 15, 2013 130.96 131.01 129.47 130.02 2,726,603 -2.10(-1.59%)
Aug 14, 2013 132.53 133.30 131.78 132.12 2,059,790 -0.30(-0.23%)
Aug 13, 2013 131.02 133.09 130.18 132.41 2,852,985 +1.63(+1.25%)
Aug 12, 2013 130.81 131.34 129.86 130.78 2,449,923 -0.36(-0.27%)
Aug 09, 2013 131.35 132.73 131.05 131.14 2,488,671 -0.57(-0.44%)
Aug 08, 2013 133.26 134.62 131.70 131.71 3,481,876 -0.49(-0.37%)
Aug 07, 2013 132.65 132.84 131.07 132.20 2,631,897 -1.08(-0.81%)
Aug 06, 2013 135.94 136.11 133.03 133.28 4,407,609 -2.86(-2.10%)
Aug 05, 2013 135.30 137.25 134.62 136.14 3,242,653 +0.57(+0.42%)
Aug 02, 2013 134.94 135.80 134.64 135.58 2,311,526 +0.10(+0.08%)
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.