| Goldman Sachs Group, Inc. | (NY: GS) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 18, 2013 | 164.15 | 164.87 | 163.05 | 164.15 | 2,060,234 | +0.04(+0.02%) |
| Jun 17, 2013 | 164.08 | 165.67 | 162.90 | 164.11 | 2,628,240 | +1.19(+0.73%) |
| Jun 14, 2013 | 165.74 | 166.11 | 162.91 | 162.92 | 2,970,763 | -2.90(-1.75%) |
| Jun 13, 2013 | 161.20 | 166.39 | 161.07 | 165.82 | 3,769,173 | +3.96(+2.45%) |
| Jun 12, 2013 | 164.98 | 164.98 | 161.07 | 161.86 | 3,243,268 | -1.45(-0.89%) |
| Jun 11, 2013 | 165.35 | 166.40 | 163.19 | 163.31 | 3,858,073 | -4.18(-2.50%) |
| Jun 10, 2013 | 166.70 | 168.20 | 165.29 | 167.49 | 3,914,337 | +1.48(+0.89%) |
| Jun 07, 2013 | 160.97 | 166.17 | 160.59 | 166.01 | 5,690,463 | +6.33(+3.96%) |
| Jun 06, 2013 | 158.30 | 159.79 | 156.34 | 159.68 | 3,244,043 | +1.38(+0.87%) |
| Jun 05, 2013 | 161.43 | 162.89 | 157.55 | 158.30 | 4,138,203 | -3.38(-2.09%) |
| Jun 04, 2013 | 163.46 | 165.74 | 160.50 | 161.68 | 3,977,236 | -1.88(-1.15%) |
| Jun 03, 2013 | 161.56 | 163.74 | 159.79 | 163.56 | 4,557,688 | +1.48(+0.91%) |
| May 31, 2013 | 163.95 | 165.83 | 162.07 | 162.08 | 4,405,418 | -2.27(-1.38%) |
| May 30, 2013 | 162.66 | 165.45 | 161.00 | 164.35 | 4,336,174 | +1.48(+0.91%) |
| May 29, 2013 | 159.74 | 164.13 | 159.41 | 162.87 | 4,969,048 | +2.17(+1.35%) |
| May 28, 2013 | 160.92 | 162.68 | 159.91 | 160.70 | 4,471,641 | +1.98(+1.25%) |
| May 24, 2013 | 155.57 | 158.92 | 155.29 | 158.72 | 3,317,560 | +1.31(+0.83%) |
| May 23, 2013 | 156.36 | 158.89 | 154.62 | 157.41 | 5,619,710 | -1.93(-1.21%) |
| May 22, 2013 | 160.61 | 164.47 | 158.53 | 159.34 | 6,176,212 | -1.39(-0.86%) |
| May 21, 2013 | 158.67 | 161.74 | 158.53 | 160.73 | 4,077,747 | +1.83(+1.15%) |
| May 20, 2013 | 157.58 | 160.49 | 157.52 | 158.90 | 4,009,907 | +0.72(+0.46%) |
| May 17, 2013 | 155.41 | 158.70 | 155.00 | 158.18 | 4,177,528 | +3.71(+2.40%) |
| May 16, 2013 | 154.73 | 157.49 | 153.96 | 154.47 | 3,233,756 | -1.14(-0.73%) |
| May 15, 2013 | 154.04 | 156.28 | 153.79 | 155.61 | 4,177,828 | +5.98(+4.00%) |
| May 13, 2013 | 147.67 | 150.33 | 147.06 | 149.63 | 2,975,155 | +0.53(+0.36%) |
| May 10, 2013 | 148.57 | 149.18 | 147.50 | 149.10 | 2,632,404 | +0.56(+0.38%) |
| May 09, 2013 | 150.10 | 150.86 | 148.25 | 148.54 | 2,818,432 | -1.72(-1.14%) |
| May 08, 2013 | 149.13 | 150.99 | 148.40 | 150.26 | 3,518,452 | +0.94(+0.63%) |
| May 07, 2013 | 149.41 | 149.94 | 147.55 | 149.32 | 3,137,584 | +0.87(+0.59%) |
| May 06, 2013 | 145.92 | 149.54 | 145.64 | 148.45 | 3,740,373 | +3.08(+2.12%) |
| May 03, 2013 | 145.31 | 145.83 | 145.06 | 145.37 | 4,018,877 | +1.70(+1.18%) |
| May 02, 2013 | 142.68 | 143.67 | 140.39 | 143.67 | 4,332,074 | +1.06(+0.74%) |
| May 01, 2013 | 145.83 | 145.83 | 142.40 | 142.61 | 3,508,974 | -3.46(-2.37%) |
| Apr 30, 2013 | 145.19 | 146.54 | 144.56 | 146.07 | 2,587,012 | +0.96(+0.66%) |
| Apr 29, 2013 | 144.54 | 145.90 | 143.91 | 145.11 | 2,715,298 | +1.00(+0.69%) |
| Apr 26, 2013 | 144.50 | 144.76 | 143.07 | 144.11 | 2,235,158 | -0.65(-0.45%) |
| Apr 25, 2013 | 144.11 | 146.05 | 143.75 | 144.76 | 2,637,308 | +0.83(+0.58%) |
| Apr 24, 2013 | 143.27 | 144.45 | 142.95 | 143.93 | 2,785,148 | +0.99(+0.69%) |
| Apr 23, 2013 | 140.44 | 143.39 | 139.92 | 142.94 | 3,698,118 | +3.42(+2.45%) |
| Apr 22, 2013 | 139.01 | 139.85 | 137.29 | 139.52 | 3,187,099 | +0.80(+0.58%) |
| Apr 19, 2013 | 139.31 | 139.84 | 137.85 | 138.72 | 3,963,093 | +0.12(+0.09%) |
| Apr 18, 2013 | 140.09 | 140.90 | 137.42 | 138.60 | 4,812,112 | -2.00(-1.42%) |
| Apr 17, 2013 | 142.99 | 143.60 | 138.05 | 140.60 | 6,361,352 | -3.50(-2.43%) |
| Apr 16, 2013 | 148.13 | 148.43 | 142.14 | 144.10 | 8,274,391 | -2.36(-1.61%) |
| Apr 15, 2013 | 148.75 | 151.45 | 145.53 | 146.46 | 5,554,852 | -2.66(-1.78%) |
| Apr 12, 2013 | 148.40 | 149.60 | 147.01 | 149.12 | 3,131,638 | +0.05(+0.03%) |
| Apr 11, 2013 | 149.46 | 150.59 | 148.22 | 149.07 | 2,951,776 | -0.39(-0.26%) |
| Apr 10, 2013 | 147.30 | 149.74 | 147.24 | 149.46 | 3,127,614 | +2.94(+2.01%) |
| Apr 09, 2013 | 144.32 | 147.57 | 144.07 | 146.52 | 3,262,705 | +2.70(+1.88%) |
| Apr 08, 2013 | 143.73 | 144.12 | 141.84 | 143.82 | 2,908,606 | +0.13(+0.09%) |
| Apr 05, 2013 | 140.61 | 143.80 | 140.34 | 143.69 | 3,865,093 | +0.70(+0.49%) |
| Apr 04, 2013 | 143.52 | 144.95 | 142.24 | 142.99 | 3,424,222 | -0.42(-0.29%) |
| Apr 03, 2013 | 146.76 | 146.87 | 142.18 | 143.41 | 4,373,240 | -3.27(-2.23%) |
| Apr 02, 2013 | 145.27 | 147.49 | 144.77 | 146.68 | 3,374,085 | +0.64(+0.44%) |
