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 (%)
Sep 30, 2013 127.97 129.13 127.04 128.37 3,451,196 -1.33(-1.03%)
Sep 27, 2013 130.38 130.59 129.36 129.70 4,540,819 -1.98(-1.50%)
Sep 26, 2013 132.18 133.01 130.67 131.68 3,340,960 -0.02(-0.01%)
Sep 25, 2013 132.47 132.59 130.93 131.70 4,448,910 -0.53(-0.40%)
Sep 24, 2013 134.30 135.02 132.23 132.23 4,148,654 -1.85(-1.38%)
Sep 23, 2013 136.46 136.69 133.65 134.08 5,900,553 -3.65(-2.65%)
Sep 20, 2013 136.32 137.74 133.09 137.74 25,160,692 +1.60(+1.17%)
Sep 19, 2013 137.69 137.94 135.41 136.14 4,355,682 -0.23(-0.17%)
Sep 18, 2013 135.10 137.20 134.40 136.36 4,197,195 +0.52(+0.38%)
Sep 17, 2013 135.66 135.97 134.42 135.84 3,250,661 +0.32(+0.23%)
Sep 16, 2013 134.87 136.78 134.17 135.53 4,385,871 +2.46(+1.85%)
Sep 13, 2013 133.38 133.65 132.23 133.07 2,750,769 +0.53(+0.40%)
Sep 12, 2013 133.75 134.13 132.32 132.54 3,252,406 -1.39(-1.04%)
Sep 11, 2013 133.82 134.52 132.89 133.93 2,747,195 -0.06(-0.05%)
Sep 10, 2013 132.24 134.31 131.90 134.00 6,476,023 +4.58(+3.54%)
Sep 09, 2013 127.72 129.58 127.52 129.41 2,613,363 +2.30(+1.81%)
Sep 06, 2013 127.37 127.97 124.49 127.11 3,036,694 +0.40(+0.31%)
Sep 05, 2013 126.57 128.24 126.23 126.72 3,008,390 +0.35(+0.28%)
Sep 04, 2013 125.57 127.59 125.24 126.37 2,700,573 +0.80(+0.63%)
Sep 03, 2013 125.35 126.61 124.57 125.57 3,033,612 +2.13(+1.73%)
Aug 30, 2013 124.77 124.94 122.79 123.44 2,753,241 -1.22(-0.98%)
Aug 29, 2013 123.63 125.51 123.41 124.66 2,591,033 +0.54(+0.43%)
Aug 28, 2013 124.14 125.08 122.89 124.12 2,882,478 +0.19(+0.16%)
Aug 27, 2013 125.94 126.59 123.68 123.93 4,538,228 -3.78(-2.96%)
Aug 26, 2013 128.12 129.97 127.58 127.70 2,327,768 -0.61(-0.47%)
Aug 23, 2013 129.07 129.23 127.78 128.31 1,855,549 -0.62(-0.48%)
Aug 22, 2013 127.63 129.13 127.14 128.92 2,836,825 +1.86(+1.46%)
Aug 21, 2013 128.41 128.78 126.58 127.06 3,760,952 -1.98(-1.54%)
Aug 20, 2013 128.37 129.42 127.61 129.04 2,830,905 +0.75(+0.59%)
Aug 19, 2013 129.54 130.04 128.21 128.29 2,734,463 -1.64(-1.26%)
Aug 16, 2013 129.63 131.25 129.43 129.94 2,503,240 -0.07(-0.06%)
Aug 15, 2013 130.95 130.99 129.46 130.01 2,726,877 -2.09(-1.59%)
Aug 14, 2013 132.51 133.28 131.77 132.10 2,059,998 -0.30(-0.23%)
Aug 13, 2013 131.01 133.08 130.17 132.40 2,853,273 +1.63(+1.25%)
Aug 12, 2013 130.80 131.33 129.85 130.77 2,450,170 -0.36(-0.27%)
Aug 09, 2013 131.34 132.72 131.03 131.12 2,488,922 -0.57(-0.44%)
Aug 08, 2013 133.24 134.60 131.69 131.70 3,482,226 -0.49(-0.37%)
Aug 07, 2013 132.64 132.82 131.06 132.19 2,632,161 -1.08(-0.81%)
Aug 06, 2013 135.93 136.10 133.02 133.27 4,408,053 -2.86(-2.10%)
Aug 05, 2013 135.29 137.24 134.61 136.13 3,242,980 +0.57(+0.42%)
Aug 02, 2013 134.93 135.79 134.63 135.56 2,311,758 +0.10(+0.08%)
Aug 01, 2013 134.04 135.79 133.35 135.46 4,021,834 +2.80(+2.11%)
Jul 31, 2013 131.45 134.23 131.37 132.66 4,575,342 +1.29(+0.99%)
Jul 30, 2013 132.22 132.64 131.28 131.37 3,157,009 -0.60(-0.45%)
Jul 29, 2013 133.15 133.30 131.03 131.97 3,491,297 -1.69(-1.26%)
Jul 26, 2013 133.49 133.97 132.85 133.66 2,933,438 -0.53(-0.39%)
Jul 25, 2013 132.86 134.25 132.38 134.18 2,764,899 +0.70(+0.53%)
Jul 24, 2013 134.86 134.97 132.99 133.48 3,149,827 -0.99(-0.73%)
Jul 23, 2013 134.66 135.39 133.83 134.46 3,147,538 +0.01(+0.01%)
Jul 22, 2013 132.72 134.52 132.93 134.46 3,389,793 +1.53(+1.15%)
Jul 19, 2013 132.43 133.32 131.49 132.93 4,119,159 +0.24(+0.18%)
Jul 18, 2013 130.68 133.10 130.61 132.69 4,280,435 +2.23(+1.71%)
Jul 17, 2013 129.27 131.01 129.00 130.46 4,194,064 +0.86(+0.67%)
Jul 16, 2013 132.57 132.88 128.94 129.59 7,385,078 -2.23(-1.69%)
Jul 15, 2013 131.66 132.14 130.34 131.83 5,106,763 +2.34(+1.80%)
Jul 12, 2013 128.28 129.63 128.23 129.49 3,518,152 +1.94(+1.52%)
Jul 11, 2013 128.19 129.19 126.25 127.55 3,668,266 +1.52(+1.21%)
Jul 10, 2013 126.63 127.48 125.09 126.03 3,023,606 -0.90(-0.71%)
Jul 09, 2013 125.35 127.33 124.12 126.93 3,867,975 +2.53(+2.03%)
Jul 08, 2013 125.02 125.19 123.64 124.39 3,338,786 +0.46(+0.37%)
Jul 05, 2013 123.17 123.97 122.53 123.93 2,775,688 +2.27(+1.87%)
Jul 03, 2013 121.01 122.46 120.73 121.66 1,570,777 -0.40(-0.32%)
Jul 02, 2013 122.25 123.89 121.23 122.06 3,823,314 -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.