Skip to main content

Goldman Sachs Group (NY: GS )

503.83 +19.25 (+3.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2013 134.06 135.80 133.36 135.47 4,021,429 +2.80(+2.11%)
Jul 31, 2013 131.46 134.24 131.38 132.67 4,574,881 +1.30(+0.99%)
Jul 30, 2013 132.24 132.66 131.30 131.38 3,156,692 -0.60(-0.45%)
Jul 29, 2013 133.16 133.32 131.05 131.98 3,490,945 -1.69(-1.26%)
Jul 26, 2013 133.50 133.98 132.87 133.67 2,933,142 -0.53(-0.39%)
Jul 25, 2013 132.88 134.27 132.40 134.19 2,764,620 +0.70(+0.53%)
Jul 24, 2013 134.87 134.99 133.00 133.49 3,149,510 -0.99(-0.73%)
Jul 23, 2013 134.67 135.41 133.85 134.48 3,147,221 +0.01(+0.01%)
Jul 22, 2013 132.74 134.53 132.94 134.47 3,389,452 +1.53(+1.15%)
Jul 19, 2013 132.45 133.34 131.50 132.94 4,118,744 +0.24(+0.18%)
Jul 18, 2013 130.69 133.12 130.63 132.70 4,280,004 +2.23(+1.71%)
Jul 17, 2013 129.28 131.02 129.01 130.47 4,193,642 +0.86(+0.67%)
Jul 16, 2013 132.59 132.89 128.95 129.61 7,384,334 -2.23(-1.69%)
Jul 15, 2013 131.68 132.16 130.35 131.84 5,106,249 +2.34(+1.81%)
Jul 12, 2013 128.30 129.64 128.25 129.50 3,517,798 +1.94(+1.52%)
Jul 11, 2013 128.20 129.20 126.27 127.56 3,667,897 +1.52(+1.21%)
Jul 10, 2013 126.64 127.49 125.10 126.04 3,023,301 -0.90(-0.71%)
Jul 09, 2013 125.36 127.34 124.13 126.94 3,867,586 +2.53(+2.04%)
Jul 08, 2013 125.03 125.20 123.66 124.41 3,338,450 +0.46(+0.37%)
Jul 05, 2013 123.19 123.99 122.54 123.95 2,775,409 +2.27(+1.87%)
Jul 03, 2013 121.02 122.47 120.74 121.67 1,570,619 -0.40(-0.33%)
Jul 02, 2013 122.26 123.91 121.25 122.07 3,822,929 -0.67(-0.55%)
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.