Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 134.20 135.74 132.66 132.67 5,382,002 -1.86(-1.38%)
May 30, 2013 133.15 135.43 131.79 134.53 5,297,408 +1.21(+0.91%)
May 29, 2013 130.75 134.35 130.48 133.32 6,070,576 +1.78(+1.35%)
May 28, 2013 131.72 133.16 130.89 131.54 5,462,905 +2.03(+1.57%)
May 24, 2013 126.94 129.67 126.71 129.51 4,065,798 +1.07(+0.83%)
May 23, 2013 127.58 129.65 126.17 128.44 6,887,172 -1.57(-1.21%)
May 22, 2013 131.05 134.20 129.35 130.02 7,569,187 -1.13(-0.86%)
May 21, 2013 129.47 131.97 129.35 131.15 4,997,437 +1.49(+1.15%)
May 20, 2013 128.58 130.96 128.53 129.66 4,914,296 +0.59(+0.45%)
May 17, 2013 126.81 129.49 126.47 129.07 5,119,722 +3.03(+2.40%)
May 16, 2013 126.25 128.50 125.63 126.04 3,963,093 -0.93(-0.73%)
May 15, 2013 125.69 127.52 125.49 126.97 5,120,090 +4.88(+4.00%)
May 13, 2013 120.49 122.66 120.00 122.09 3,646,167 +0.43(+0.36%)
May 10, 2013 121.23 121.73 120.36 121.66 3,226,113 +0.46(+0.38%)
May 09, 2013 122.48 123.10 120.97 121.20 3,454,097 -1.40(-1.14%)
May 08, 2013 121.69 123.20 121.09 122.61 4,311,999 +0.77(+0.63%)
May 07, 2013 121.91 122.35 120.40 121.84 3,845,230 +0.71(+0.59%)
May 06, 2013 119.07 122.02 118.84 121.13 4,583,972 +2.51(+2.12%)
May 03, 2013 118.57 118.99 118.36 118.62 4,925,289 +1.39(+1.18%)
May 02, 2013 116.42 117.23 114.55 117.23 5,309,124 +0.87(+0.74%)
May 01, 2013 118.99 118.99 116.19 116.36 4,300,383 -2.82(-2.37%)
Apr 30, 2013 118.47 119.57 117.96 119.19 3,170,483 +0.78(+0.66%)
Apr 29, 2013 117.94 119.05 117.43 118.41 3,327,703 +0.82(+0.69%)
Apr 26, 2013 117.91 118.12 116.74 117.59 2,739,272 -0.53(-0.45%)
Apr 25, 2013 117.59 119.17 117.30 118.12 3,232,123 +0.68(+0.58%)
Apr 24, 2013 116.90 117.87 116.64 117.44 3,413,306 +0.81(+0.69%)
Apr 23, 2013 114.59 117.00 114.17 116.63 4,532,187 +2.79(+2.45%)
Apr 22, 2013 113.43 114.11 112.02 113.84 3,905,913 +0.65(+0.58%)
Apr 19, 2013 113.67 114.11 112.48 113.19 4,856,924 +0.10(+0.09%)
Apr 18, 2013 114.31 114.97 112.13 113.09 5,897,429 -1.63(-1.42%)
Apr 17, 2013 116.67 117.17 112.64 114.72 7,796,083 -2.86(-2.43%)
Apr 16, 2013 120.87 121.11 115.98 117.58 10,140,587 -1.93(-1.61%)
Apr 15, 2013 121.38 123.58 118.75 119.51 6,807,686 -2.17(-1.78%)
Apr 12, 2013 121.09 122.07 119.95 121.68 3,837,943 +0.04(+0.03%)
Apr 11, 2013 121.95 122.88 120.94 121.64 3,617,515 -0.32(-0.26%)
Apr 10, 2013 120.19 122.18 120.14 121.95 3,833,012 +2.40(+2.01%)
Apr 09, 2013 117.76 120.41 117.55 119.56 3,998,571 +2.20(+1.88%)
Apr 08, 2013 117.28 117.60 115.74 117.35 3,564,609 +0.11(+0.09%)
Apr 05, 2013 114.73 117.34 114.51 117.25 4,736,821 +0.57(+0.49%)
Apr 04, 2013 117.11 118.28 116.06 116.67 4,196,516 -0.34(-0.29%)
Apr 03, 2013 119.75 119.84 116.01 117.02 5,359,575 -2.67(-2.23%)
Apr 02, 2013 118.54 120.34 118.13 119.69 4,135,071 +0.52(+0.44%)
Apr 01, 2013 119.68 120.81 117.99 119.16 3,163,163 -0.91(-0.75%)
Mar 28, 2013 120.86 121.63 120.05 120.07 4,536,755 -0.56(-0.47%)
Mar 27, 2013 119.03 121.28 119.02 120.63 4,859,191 +1.06(+0.89%)
Mar 26, 2013 121.00 121.04 118.21 119.57 4,730,446 +0.35(+0.29%)
Mar 25, 2013 120.75 121.30 118.05 119.22 4,626,438 -0.40(-0.33%)
Mar 22, 2013 119.55 120.52 118.81 119.62 4,244,310 +1.00(+0.84%)
Mar 21, 2013 121.82 122.58 118.62 118.62 5,765,031 -3.88(-3.16%)
Mar 20, 2013 122.41 123.60 121.78 122.50 3,534,540 +1.05(+0.87%)
Mar 19, 2013 124.53 124.92 120.62 121.45 5,793,177 -2.54(-2.05%)
Mar 18, 2013 124.46 124.93 123.12 123.99 4,642,365 -2.36(-1.87%)
Mar 15, 2013 123.50 126.99 123.46 126.34 8,951,408 +0.67(+0.53%)
Mar 14, 2013 124.25 125.94 124.16 125.67 4,743,938 +1.72(+1.39%)
Mar 13, 2013 124.05 124.73 122.87 123.95 4,113,327 +0.05(+0.04%)
Mar 12, 2013 125.09 125.50 122.77 123.91 4,205,805 -1.18(-0.95%)
Mar 11, 2013 124.39 125.92 124.32 125.09 4,395,253 +0.26(+0.21%)
Mar 08, 2013 127.20 127.48 124.03 124.83 8,107,452 -2.97(-2.32%)
Mar 07, 2013 126.23 128.26 126.07 127.80 4,759,063 +2.03(+1.62%)
Mar 06, 2013 125.71 126.52 124.68 125.77 4,403,581 +0.95(+0.77%)
Mar 05, 2013 125.21 126.44 124.68 124.81 5,624,240 +0.64(+0.51%)
Mar 04, 2013 122.40 124.41 122.16 124.17 3,933,097 +1.35(+1.10%)
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.