Skip to main content

Goldman Sachs Group (NY: GS )

415.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 136.25 138.74 136.05 137.60 5,191,614 +0.88(+0.65%)
Feb 27, 2014 134.47 137.06 134.21 136.72 4,604,489 +2.13(+1.58%)
Feb 26, 2014 134.97 135.49 132.91 134.59 4,812,264 -0.11(-0.08%)
Feb 25, 2014 136.86 137.02 134.43 134.69 4,466,728 -2.52(-1.84%)
Feb 24, 2014 135.49 137.93 135.46 137.22 3,935,439 +1.68(+1.24%)
Feb 21, 2014 135.37 136.48 135.25 135.53 3,157,587 +0.00(+0.00%)
Feb 20, 2014 134.70 135.92 134.03 135.53 3,192,513 +1.02(+0.76%)
Feb 19, 2014 135.05 136.92 134.28 134.51 4,453,715 -1.14(-0.84%)
Feb 18, 2014 135.16 136.43 134.89 135.66 4,126,457 +0.77(+0.57%)
Feb 14, 2014 134.57 134.89 134.89 134.89 3,990,544 -0.28(-0.21%)
Feb 13, 2014 133.93 135.45 133.56 135.17 3,786,096 +0.46(+0.34%)
Feb 12, 2014 135.53 136.14 134.49 134.71 3,697,637 -0.73(-0.54%)
Feb 11, 2014 132.82 135.91 132.08 135.44 6,063,388 +2.79(+2.11%)
Feb 10, 2014 132.67 133.29 132.06 132.65 4,152,832 -0.77(-0.57%)
Feb 07, 2014 134.12 134.22 132.05 133.42 6,073,266 +0.15(+0.11%)
Feb 06, 2014 132.78 133.47 131.91 133.27 4,609,658 +1.10(+0.83%)
Feb 05, 2014 132.31 134.01 132.09 132.17 3,899,431 -1.10(-0.83%)
Feb 04, 2014 132.57 133.95 131.70 133.28 4,061,771 +1.60(+1.21%)
Feb 03, 2014 136.07 136.38 131.64 131.68 6,164,831 -3.54(-2.62%)
Jan 31, 2014 134.96 136.75 134.55 135.22 4,152,081 -1.42(-1.04%)
Jan 30, 2014 136.22 136.91 135.59 136.64 3,424,122 +1.60(+1.18%)
Jan 29, 2014 135.10 136.85 134.81 135.04 4,215,702 -1.94(-1.41%)
Jan 28, 2014 135.97 137.22 135.61 136.98 3,846,756 +1.28(+0.95%)
Jan 27, 2014 137.66 138.09 134.65 135.69 6,781,689 -2.43(-1.76%)
Jan 24, 2014 138.86 140.03 137.78 138.12 5,075,753 -2.56(-1.82%)
Jan 23, 2014 142.06 142.06 139.26 140.69 4,827,330 -2.41(-1.69%)
Jan 22, 2014 142.91 143.89 142.36 143.10 3,006,020 +0.40(+0.28%)
Jan 21, 2014 144.27 144.67 141.17 142.70 6,237,089 -2.54(-1.75%)
Jan 17, 2014 144.19 145.24 145.24 145.24 4,188,499 +0.91(+0.63%)
Jan 16, 2014 147.28 147.31 143.78 144.33 5,715,744 -2.95(-2.00%)
Jan 15, 2014 145.50 148.09 145.50 147.28 4,293,165 +1.77(+1.22%)
Jan 14, 2014 145.22 146.25 144.77 145.50 2,680,689 +0.59(+0.41%)
Jan 13, 2014 146.91 146.91 144.75 144.91 3,426,555 -2.07(-1.41%)
Jan 10, 2014 146.16 147.24 145.83 146.98 3,044,130 +0.82(+0.56%)
Jan 09, 2014 147.55 147.55 145.51 146.16 2,608,577 -0.86(-0.58%)
Jan 08, 2014 147.07 147.40 146.05 147.02 2,676,643 +0.12(+0.08%)
Jan 07, 2014 148.91 149.11 146.26 146.90 3,319,088 -0.89(-0.60%)
Jan 06, 2014 147.61 149.24 147.38 147.79 3,585,122 +1.00(+0.68%)
Jan 03, 2014 145.30 147.36 145.19 146.78 2,606,409 +1.04(+0.71%)
Jan 02, 2014 145.79 146.97 145.31 145.74 2,403,990 -0.31(-0.21%)
Dec 31, 2013 145.19 146.05 146.05 146.05 2,019,485 +1.26(+0.87%)
Dec 30, 2013 145.42 145.93 144.40 144.79 1,462,059 -0.51(-0.35%)
Dec 27, 2013 145.33 145.38 144.66 145.30 2,083,819 -0.08(-0.06%)
Dec 26, 2013 145.50 145.64 144.34 145.38 1,602,137 +0.24(+0.16%)
Dec 24, 2013 145.56 145.57 144.55 145.14 948,255 -0.26(-0.18%)
Dec 23, 2013 144.91 145.58 144.60 145.40 1,923,948 +1.08(+0.75%)
Dec 20, 2013 143.91 144.84 143.16 144.32 4,568,222 +0.32(+0.22%)
Dec 19, 2013 143.98 144.85 143.36 144.00 3,713,814 -0.06(-0.04%)
Dec 18, 2013 140.82 144.12 140.06 144.06 5,472,790 +3.58(+2.55%)
Dec 17, 2013 141.11 141.11 139.83 140.47 3,467,190 -0.38(-0.27%)
Dec 16, 2013 139.50 141.29 139.32 140.85 3,601,857 +2.11(+1.52%)
Dec 13, 2013 138.91 139.48 138.09 138.74 3,022,964 +0.05(+0.04%)
Dec 12, 2013 137.20 139.21 137.20 138.69 3,526,608 +0.60(+0.44%)
Dec 11, 2013 139.70 139.93 137.70 138.09 3,605,394 -1.75(-1.25%)
Dec 10, 2013 138.02 141.88 138.02 139.84 5,122,886 +1.70(+1.23%)
Dec 09, 2013 138.24 139.35 137.46 138.15 3,142,852 +0.38(+0.28%)
Dec 06, 2013 138.07 138.38 135.76 137.77 3,290,544 +1.36(+1.00%)
Dec 05, 2013 137.93 138.39 136.24 136.41 4,323,926 -2.59(-1.86%)
Dec 04, 2013 137.85 140.01 137.85 139.00 2,825,689 +0.54(+0.39%)
Dec 03, 2013 139.32 140.37 138.34 138.46 3,976,998 -1.38(-0.98%)
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.