Goldman Sachs Group (NY: GS)
160.46 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 22, 2014 157.64 160.81 157.27 160.46 4,521,844 +2.66(+1.69%)
Apr 21, 2014 157.50 158.27 156.23 157.80 4,520,459 +0.36(+0.23%)
Apr 17, 2014 157.44 157.44 157.44 0 +0.22(+0.14%)
Apr 16, 2014 156.34 157.29 155.12 157.22 3,167,738 +2.30(+1.48%)
Apr 15, 2014 155.00 156.02 153.10 154.92 3,617,345 +0.18(+0.12%)
Apr 14, 2014 154.80 155.13 153.42 154.74 3,035,811 +2.02(+1.32%)
Apr 11, 2014 154.45 154.49 151.65 152.72 6,461,662 -3.26(-2.09%)
Apr 10, 2014 158.41 158.88 155.81 155.98 4,795,763 -2.18(-1.38%)
Apr 09, 2014 157.11 159.00 156.42 158.16 3,998,419 +1.60(+1.02%)
Apr 08, 2014 158.70 158.76 155.48 156.56 6,837,602 -2.00(-1.26%)
Apr 07, 2014 162.95 163.20 158.43 158.56 4,629,718 -4.68(-2.87%)
Apr 04, 2014 167.01 167.04 162.85 163.24 3,267,440 -2.85(-1.72%)
Apr 03, 2014 167.31 167.67 165.00 166.09 2,306,632 -1.18(-0.71%)
Apr 02, 2014 165.90 167.54 165.73 167.27 2,385,871 +1.35(+0.81%)
Apr 01, 2014 164.76 166.29 164.22 165.92 3,322,321 +2.07(+1.26%)
Mar 31, 2014 163.22 164.14 162.22 163.85 2,477,608 +1.55(+0.96%)
Mar 28, 2014 162.21 164.19 161.29 162.30 2,630,486 +0.01(+0.01%)
Mar 27, 2014 161.80 163.31 160.77 162.29 3,859,470 +0.56(+0.35%)
Mar 26, 2014 164.74 165.00 161.72 161.73 2,581,563 -1.52(-0.93%)
Mar 25, 2014 166.59 167.42 162.80 163.25 4,426,546 -2.47(-1.49%)
Mar 24, 2014 167.13 167.98 165.10 165.72 2,711,523 -1.23(-0.74%)
Mar 21, 2014 169.69 170.00 166.91 166.95 4,795,425 -2.27(-1.34%)
Mar 20, 2014 167.88 170.45 167.27 169.22 3,946,886 +1.04(+0.62%)
Mar 19, 2014 168.49 170.16 166.80 168.18 3,308,144 +0.09(+0.05%)
Mar 18, 2014 167.27 169.00 167.01 168.09 1,923,548 +1.25(+0.75%)
Mar 17, 2014 166.38 168.80 166.33 166.84 3,197,812 +1.49(+0.90%)
Mar 14, 2014 166.90 167.40 165.03 165.35 2,762,052 -1.35(-0.81%)
Mar 13, 2014 170.48 171.24 166.57 166.70 3,400,340 -3.02(-1.78%)
Mar 12, 2014 169.13 169.99 167.81 169.72 2,549,507 -0.17(-0.10%)
Mar 11, 2014 173.96 173.96 169.85 169.89 3,831,670 -3.62(-2.09%)
Mar 10, 2014 173.60 174.49 172.47 173.51 2,179,044 -0.75(-0.43%)
Mar 07, 2014 173.98 175.59 173.11 174.26 4,095,634 +1.66(+0.96%)
Mar 06, 2014 172.71 174.00 172.49 172.60 3,403,246 +0.70(+0.41%)
Mar 05, 2014 168.80 172.90 168.25 171.90 4,439,483 +3.17(+1.88%)
Mar 04, 2014 166.64 168.76 166.20 168.73 3,400,471 +3.99(+2.42%)
Mar 03, 2014 164.22 165.31 163.66 164.74 3,122,746 -1.71(-1.03%)
Feb 28, 2014 164.81 167.82 164.57 166.45 4,291,928 +1.07(+0.65%)
Feb 27, 2014 162.66 165.79 162.34 165.38 3,806,549 +2.58(+1.58%)
Feb 26, 2014 163.26 163.90 160.77 162.80 3,978,318 -0.68(-0.42%)
Feb 25, 2014 166.11 166.30 163.16 163.48 3,680,239 -3.06(-1.84%)
Feb 24, 2014 164.44 167.41 164.41 166.54 3,242,498 +2.04(+1.24%)
Feb 21, 2014 164.30 165.65 164.15 164.50 2,601,608 +0.00(+0.00%)
Feb 20, 2014 163.49 164.97 162.67 164.50 2,630,384 +1.24(+0.76%)
Feb 19, 2014 163.91 166.18 162.98 163.26 3,669,517 -1.39(-0.84%)
Feb 18, 2014 164.04 165.59 163.72 164.65 3,399,882 +0.93(+0.57%)
Feb 14, 2014 163.72 163.72 163.72 0 -0.34(-0.21%)
Feb 13, 2014 162.55 164.40 162.10 164.06 3,119,451 +0.56(+0.34%)
Feb 12, 2014 164.50 165.23 163.23 163.50 3,046,567 -0.89(-0.54%)
Feb 11, 2014 161.21 164.96 160.31 164.39 4,995,763 +3.39(+2.11%)
Feb 10, 2014 161.02 161.77 160.28 161.00 3,421,613 -0.93(-0.57%)
Feb 07, 2014 162.78 162.90 160.27 161.93 5,003,902 +0.18(+0.11%)
Feb 06, 2014 161.16 162.00 160.10 161.75 3,798,002 +1.33(+0.83%)
Feb 05, 2014 160.59 162.65 160.32 160.42 3,212,830 -1.34(-0.83%)
Feb 04, 2014 160.90 162.57 159.85 161.76 3,346,586 +1.94(+1.21%)
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