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 (%)
May 30, 2014 131.49 131.67 130.46 130.99 2,726,578 -0.76(-0.58%)
May 29, 2014 132.08 132.79 130.84 131.76 2,147,559 -0.37(-0.28%)
May 28, 2014 131.90 132.47 130.97 132.12 2,263,279 -0.03(-0.02%)
May 27, 2014 131.62 133.51 131.18 132.15 3,977,018 +1.32(+1.01%)
May 23, 2014 130.63 130.83 130.83 130.83 1,481,457 +0.12(+0.09%)
May 22, 2014 129.85 130.95 129.60 130.71 1,360,755 +0.54(+0.41%)
May 21, 2014 128.38 130.50 128.36 130.17 5,143,725 +2.45(+1.92%)
May 20, 2014 128.65 129.00 127.12 127.72 2,456,627 -1.08(-0.84%)
May 19, 2014 127.64 129.06 127.44 128.80 1,959,450 +1.01(+0.79%)
May 16, 2014 127.12 128.23 126.49 127.79 3,484,013 -0.17(-0.13%)
May 15, 2014 129.63 129.85 127.37 127.96 3,373,843 -2.29(-1.76%)
May 14, 2014 130.87 131.43 130.12 130.25 2,605,849 -0.68(-0.52%)
May 13, 2014 130.34 131.44 129.99 130.93 2,320,597 +0.60(+0.46%)
May 12, 2014 129.00 130.66 129.00 130.34 2,750,303 +1.92(+1.50%)
May 09, 2014 128.72 128.99 127.17 128.42 3,228,079 -0.16(-0.13%)
May 08, 2014 127.24 129.25 126.78 128.58 3,328,424 +1.54(+1.21%)
May 07, 2014 126.95 127.69 125.56 127.04 3,973,991 +0.80(+0.63%)
May 06, 2014 127.31 127.31 125.95 126.24 3,630,049 -1.48(-1.16%)
May 05, 2014 127.84 128.17 126.23 127.72 3,683,364 -2.07(-1.59%)
May 02, 2014 131.08 132.21 129.54 129.79 3,136,856 -1.22(-0.93%)
May 01, 2014 130.54 131.52 130.46 131.01 2,533,093 +0.45(+0.34%)
Apr 30, 2014 129.38 131.00 129.22 130.56 3,361,095 +1.29(+1.00%)
Apr 29, 2014 128.28 129.38 127.96 129.27 2,597,592 +1.39(+1.09%)
Apr 28, 2014 129.56 129.75 125.80 127.88 4,698,404 -1.39(-1.07%)
Apr 25, 2014 131.10 131.33 129.00 129.27 4,042,293 -2.13(-1.62%)
Apr 24, 2014 131.55 132.43 131.19 131.40 3,547,983 +0.33(+0.25%)
Apr 23, 2014 130.92 131.47 130.12 131.07 2,451,727 -0.01(-0.01%)
Apr 22, 2014 128.78 131.37 128.47 131.08 5,535,381 +2.17(+1.69%)
Apr 21, 2014 128.66 129.29 127.62 128.91 5,533,686 +0.30(+0.23%)
Apr 17, 2014 131.54 128.61 128.61 128.61 5,539,489 +0.18(+0.14%)
Apr 16, 2014 127.71 128.49 126.72 128.43 3,877,762 +1.88(+1.48%)
Apr 15, 2014 126.62 127.45 125.07 126.55 4,428,146 +0.15(+0.12%)
Apr 14, 2014 126.46 126.72 125.33 126.41 3,716,265 +1.65(+1.32%)
Apr 11, 2014 126.17 126.20 123.88 124.76 7,909,995 -2.66(-2.09%)
Apr 10, 2014 129.41 129.79 127.28 127.42 5,870,697 -1.78(-1.38%)
Apr 09, 2014 128.34 129.89 127.78 129.20 4,894,634 +1.31(+1.02%)
Apr 08, 2014 129.64 129.69 127.01 127.89 8,370,199 -1.63(-1.26%)
Apr 07, 2014 133.11 133.32 129.43 129.53 5,667,434 -3.82(-2.87%)
Apr 04, 2014 136.43 136.46 133.03 133.35 3,999,812 -2.33(-1.72%)
Apr 03, 2014 136.68 136.97 134.79 135.68 2,823,646 -0.96(-0.71%)
Apr 02, 2014 135.52 136.86 135.38 136.64 2,920,646 +1.10(+0.81%)
Apr 01, 2014 134.59 135.84 134.15 135.54 4,066,994 +1.69(+1.26%)
Mar 31, 2014 133.33 134.09 132.52 133.85 3,032,945 +1.27(+0.95%)
Mar 28, 2014 132.51 134.13 131.76 132.58 3,220,089 +0.01(+0.01%)
Mar 27, 2014 132.17 133.41 131.33 132.57 4,724,541 +0.46(+0.35%)
Mar 26, 2014 134.58 134.79 132.11 132.12 3,160,201 -1.24(-0.93%)
Mar 25, 2014 136.09 136.76 132.99 133.36 5,418,723 -2.02(-1.49%)
Mar 24, 2014 136.53 137.22 134.87 135.38 3,319,290 -1.00(-0.74%)
Mar 21, 2014 138.62 138.87 136.35 136.38 5,870,283 -1.85(-1.34%)
Mar 20, 2014 137.14 139.24 136.64 138.24 4,831,551 +0.85(+0.62%)
Mar 19, 2014 137.64 139.00 136.26 137.39 4,049,639 +0.07(+0.05%)
Mar 18, 2014 136.64 138.06 136.43 137.31 2,354,697 +1.02(+0.75%)
Mar 17, 2014 135.92 137.89 135.88 136.29 3,914,577 +1.22(+0.90%)
Mar 14, 2014 136.34 136.75 134.81 135.07 3,381,145 -1.10(-0.81%)
Mar 13, 2014 139.26 139.88 136.07 136.18 4,162,500 -2.47(-1.78%)
Mar 12, 2014 138.16 138.87 137.08 138.64 3,120,960 -0.14(-0.10%)
Mar 11, 2014 142.11 142.11 138.75 138.78 4,690,510 -2.96(-2.09%)
Mar 10, 2014 141.81 142.54 140.89 141.74 2,667,460 -0.61(-0.43%)
Mar 07, 2014 142.12 143.44 141.41 142.35 5,013,639 +1.36(+0.96%)
Mar 06, 2014 141.09 142.14 140.91 141.00 4,166,058 +0.57(+0.41%)
Mar 05, 2014 137.89 141.24 137.44 140.43 5,434,560 +2.59(+1.88%)
Mar 04, 2014 136.13 137.86 135.77 137.84 4,162,661 +3.26(+2.42%)
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.