GOLDMAN SACHS GROUP $164.15

up +0.04


18/6/2013 04:18 PM  |  NYSE : GS  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

GS historical data

Date Open High Low Close Volume
6/18/2013 164.15 164.87 163.05 164.15 20607
6/17/2013 164.08 165.67 162.90 164.11 26283
6/14/2013 165.74 166.11 162.91 162.92 29706
6/13/2013 161.20 166.39 161.07 165.82 37685
6/12/2013 164.98 164.98 161.07 161.86 32433
6/11/2013 165.35 166.40 163.19 163.31 38581
6/10/2013 166.70 168.20 165.29 167.49 39142
6/7/2013 160.97 166.17 160.59 166.01 56903
6/6/2013 158.30 159.79 156.34 159.68 32439
6/5/2013 161.43 162.89 157.55 158.30 41383
6/4/2013 163.46 165.74 160.50 161.68 39773
6/3/2013 161.56 163.74 159.79 163.56 45573
5/31/2013 163.95 165.83 162.07 162.08 44048
5/30/2013 162.66 165.45 161.00 164.35 43362
5/29/2013 159.74 164.13 159.41 162.87 49691
5/28/2013 160.92 162.68 159.91 160.70 44712
5/24/2013 155.57 158.92 155.29 158.72 33171
5/23/2013 156.36 158.89 154.62 157.41 56198
5/22/2013 160.61 164.47 158.53 159.34 61762
5/21/2013 158.67 161.74 158.53 160.73 40779
5/20/2013 157.58 160.49 157.52 158.90 40101
5/17/2013 155.41 158.70 155.00 158.18 41770
5/16/2013 154.73 157.49 153.96 154.47 32338
5/15/2013 154.04 156.28 153.79 155.61 41778
5/14/2013 149.50 154.94 149.50 154.52 58253
5/13/2013 147.67 150.33 147.06 149.63 29752
5/10/2013 148.57 149.18 147.50 149.10 26324
5/9/2013 150.10 150.86 148.25 148.54 28195
5/8/2013 149.13 150.99 148.40 150.26 35192
5/7/2013 149.41 149.94 147.55 149.32 31376
5/6/2013 145.92 149.54 145.64 148.45 37404
5/3/2013 145.31 146.84 145.06 145.37 40188
5/2/2013 142.68 143.67 140.39 143.67 43319
5/1/2013 145.83 145.83 142.40 142.61 35090
4/30/2013 145.19 146.54 144.56 146.07 25863
4/29/2013 144.54 145.90 143.91 145.11 27153
4/26/2013 144.50 145.41 143.07 144.11 22352
4/25/2013 144.11 146.05 143.75 144.76 26374
4/24/2013 143.27 144.45 142.95 143.93 27852
4/23/2013 140.44 143.39 139.92 142.94 36982
4/22/2013 139.01 139.85 137.29 139.52 31871
4/19/2013 139.31 139.84 137.85 138.72 39626
4/18/2013 140.09 140.90 137.42 138.60 48197
4/17/2013 142.99 143.60 138.05 140.60 63615
4/16/2013 148.13 148.43 142.14 144.10 82744
4/15/2013 148.75 151.45 145.53 146.46 55549
4/12/2013 148.40 149.60 147.01 149.12 31314
4/11/2013 149.46 150.59 148.22 149.07 29518
4/10/2013 147.30 149.74 147.24 149.46 31276
4/9/2013 144.32 147.57 144.07 146.52 32628
4/8/2013 143.83 144.12 141.84 143.82 29087
4/5/2013 140.61 143.80 140.34 143.69 38643
4/4/2013 143.52 144.95 142.24 142.99 34238
4/3/2013 146.76 146.87 142.18 143.41 43733
4/2/2013 145.27 147.49 144.77 146.68 33741
4/1/2013 146.67 148.06 144.60 146.04 25811
3/28/2013 148.12 149.06 147.13 147.15 37013
3/27/2013 145.88 148.63 145.86 147.84 39648
3/26/2013 148.29 148.34 144.87 146.54 38604
3/25/2013 147.99 148.66 144.68 146.11 37754
3/22/2013 146.51 147.70 145.61 146.60 34568
3/21/2013 149.29 150.22 145.37 145.38 47040
3/20/2013 150.02 151.48 149.25 150.13 28838
3/19/2013 152.61 153.09 147.82 148.84 47269
3/18/2013 152.53 153.11 150.89 151.95 37881
3/15/2013 151.35 155.63 151.30 154.84 73012
3/14/2013 152.27 154.34 152.16 154.02 38748
3/13/2013 152.03 152.87 150.58 151.91 33564
3/12/2013 153.30 153.80 150.46 151.85 34322
3/11/2013 152.45 154.32 152.36 153.30 35864
3/8/2013 155.89 156.23 152.01 152.98 66150
3/7/2013 154.70 157.19 154.50 156.62 38863
3/6/2013 154.06 155.05 152.80 154.13 35932
3/5/2013 153.45 154.96 152.80 152.96 45893
3/4/2013 150.01 152.47 149.71 152.18 32092
3/1/2013 148.12 151.70 147.22 150.53 45384
2/28/2013 151.35 152.40 149.76 149.76 49560
2/27/2013 147.87 152.05 147.76 151.65 46950
2/26/2013 148.11 149.46 146.71 148.00 56866
2/25/2013 155.19 155.69 147.60 147.65 62942
2/22/2013 152.37 154.13 152.05 154.09 47727
2/21/2013 153.72 153.95 149.80 150.88 83180
2/20/2013 158.22 158.50 154.56 155.18 50297
2/19/2013 155.69 159.00 155.25 158.65 51034
2/15/2013 156.40 156.54 154.08 154.99 42544
2/14/2013 153.84 156.72 153.62 155.93 50358
2/13/2013 154.11 154.85 153.28 154.52 43691
2/12/2013 152.48 154.32 151.79 154.11 43090
2/11/2013 151.42 152.87 150.96 152.24 37514
2/8/2013 150.78 151.97 150.35 151.60 36123
2/7/2013 150.76 152.50 149.00 150.26 48908
2/6/2013 149.75 151.14 149.17 151.12 39406
2/5/2013 148.35 150.75 148.18 150.45 42192
2/4/2013 148.25 148.95 146.62 147.52 46794
2/1/2013 148.51 150.40 147.76 149.90 45638
1/31/2013 146.26 148.00 146.26 147.86 36809
1/30/2013 146.81 147.42 145.91 147.15 40831
1/29/2013 144.10 147.50 143.84 147.10 45198
1/28/2013 144.43 145.25 143.69 144.15 30456
1/25/2013 144.18 145.27 143.30 144.46 46394
Marketplace
Trading Center