GOLDMAN SACHS GROUP, Inc. (NY: GS)
183.35 USD  +3.29 (+1.83%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2012 125.42 127.64 124.79 127.40 3,555,546 +1.88(+1.50%)
Dec 28, 2012 125.73 126.62 125.34 125.52 1,859,217 -1.15(-0.91%)
Dec 27, 2012 127.55 128.30 124.57 126.67 3,251,114 -0.49(-0.39%)
Dec 26, 2012 128.16 129.30 127.11 127.16 2,210,062 -0.38(-0.30%)
Dec 24, 2012 127.87 128.50 127.40 127.54 1,359,237 -0.90(-0.70%)
Dec 21, 2012 126.63 128.95 125.63 128.44 6,395,651 -1.28(-0.99%)
Dec 20, 2012 127.35 129.72 126.62 129.72 4,399,459 +2.47(+1.94%)
Dec 19, 2012 128.67 129.30 126.81 127.25 5,525,384 -0.52(-0.41%)
Dec 18, 2012 124.82 128.00 124.49 127.77 8,016,195 +4.28(+3.47%)
Dec 17, 2012 120.19 123.49 120.03 123.49 5,476,636 +4.13(+3.46%)
Dec 14, 2012 118.45 120.07 118.30 119.36 3,717,124 +0.86(+0.73%)
Dec 13, 2012 117.81 119.16 117.59 118.50 3,329,042 +0.41(+0.35%)
Dec 12, 2012 119.29 119.98 118.08 118.09 5,372,312 -0.77(-0.65%)
Dec 11, 2012 117.56 119.80 117.04 118.86 5,696,182 +1.85(+1.58%)
Dec 10, 2012 116.61 117.17 115.62 117.01 3,331,856 +0.44(+0.38%)
Dec 07, 2012 117.77 118.00 116.14 116.57 3,960,598 -0.63(-0.54%)
Dec 06, 2012 117.22 117.48 116.20 117.20 2,324,705 +0.07(+0.06%)
Dec 05, 2012 117.02 117.90 116.00 117.13 3,261,909 +0.55(+0.47%)
Dec 04, 2012 118.12 118.39 116.20 116.58 3,591,465 -1.21(-1.03%)
Nov 30, 2012 117.96 119.44 117.69 117.79 4,264,858 -0.94(-0.79%)
Nov 29, 2012 120.00 120.45 118.52 118.73 2,980,761 -0.60(-0.50%)
Nov 28, 2012 117.25 119.33 116.57 119.33 3,811,008 +0.92(+0.78%)
Nov 27, 2012 120.50 121.33 118.38 118.41 3,875,160 -2.53(-2.09%)
Nov 26, 2012 119.16 120.95 118.50 120.94 3,370,971 +0.63(+0.52%)
Nov 24, 2012 118.67 120.31 118.27 120.31 1,977,481 +0.00(+0.00%)
Nov 23, 2012 118.67 120.31 118.27 120.31 1,977,481 +2.61(+2.22%)
Nov 21, 2012 118.18 118.23 116.83 117.70 2,075,267 -0.39(-0.33%)
Nov 20, 2012 117.93 118.75 117.37 118.09 3,303,954 -0.21(-0.18%)
Nov 19, 2012 117.20 119.19 117.19 118.30 3,868,550 +2.46(+2.12%)
Nov 16, 2012 115.53 116.57 114.23 115.84 4,516,681 +0.40(+0.35%)
Nov 15, 2012 114.51 116.36 113.91 115.44 3,703,100 +1.20(+1.05%)
Nov 14, 2012 116.65 117.45 113.88 114.24 3,883,097 -2.23(-1.91%)
Nov 13, 2012 115.89 118.35 115.08 116.47 3,125,597 -0.77(-0.66%)
Nov 12, 2012 116.79 117.84 116.30 117.24 2,453,522 +1.09(+0.94%)
Nov 09, 2012 114.71 117.85 113.84 116.15 4,823,198 +0.88(+0.76%)
Nov 08, 2012 119.21 119.84 115.26 115.27 6,251,295 -2.71(-2.30%)
Nov 07, 2012 122.80 123.12 117.97 117.98 7,052,485 -8.27(-6.55%)
Nov 06, 2012 124.33 126.73 124.08 126.25 3,985,905 +2.17(+1.75%)
Nov 05, 2012 123.19 124.46 122.11 124.08 2,560,218 +0.83(+0.67%)
Nov 02, 2012 125.35 125.89 123.06 123.25 3,189,202 -1.60(-1.28%)
Nov 01, 2012 122.82 124.88 122.36 124.85 3,336,141 +2.46(+2.01%)
Oct 31, 2012 119.73 122.60 119.66 122.39 3,679,631 +2.95(+2.47%)
Oct 26, 2012 119.44 119.44 119.44 0 -0.28(-0.23%)
Oct 25, 2012 120.83 122.19 118.65 119.72 4,128,724 -0.05(-0.04%)
Oct 24, 2012 119.83 121.35 119.77 119.77 3,661,917 +0.77(+0.65%)
Oct 23, 2012 120.47 121.66 118.12 119.00 5,818,436 -4.62(-3.74%)
Oct 19, 2012 124.46 125.17 123.02 123.62 5,877,265 -1.53(-1.22%)
Oct 18, 2012 123.80 126.48 123.27 125.15 5,365,722 +0.23(+0.18%)
Oct 17, 2012 123.32 125.05 123.05 124.92 6,711,863 +1.70(+1.38%)
Oct 16, 2012 124.23 125.97 122.35 123.22 10,115,823 -1.28(-1.03%)
Oct 15, 2012 121.70 124.61 120.75 124.50 6,410,797 +4.30(+3.58%)
Oct 12, 2012 121.62 122.28 119.89 120.20 4,054,872 -1.79(-1.47%)
Oct 11, 2012 120.95 122.94 120.75 121.99 4,706,825 +1.91(+1.59%)
Oct 10, 2012 119.50 120.25 119.06 120.08 2,829,517 +0.45(+0.38%)
Oct 09, 2012 119.39 120.74 119.02 119.63 3,260,589 +0.17(+0.14%)
Oct 08, 2012 118.28 119.72 118.15 119.46 2,140,137 +0.15(+0.13%)
Oct 06, 2012 120.83 121.40 118.58 119.31 3,938,231 +0.00(+0.00%)
Oct 05, 2012 120.83 121.40 118.58 119.31 3,938,231 -0.59(-0.49%)
Oct 04, 2012 118.66 120.36 117.93 119.90 3,743,003 +1.99(+1.69%)
Oct 03, 2012 117.62 118.17 116.22 117.91 3,027,410 +0.66(+0.56%)
Oct 02, 2012 117.55 118.24 117.09 117.25 3,646,301 +0.39(+0.33%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here