GS Historical Prices | Goldman Sachs Group, Inc. (The) Stock

Dow

1.35% Nasdaq

1.12%

The Goldman Sachs Group, Inc. (GS)

-NYSE

161.56 Jun 19, 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	164.16	164.93	161.51	161.56	3,557,100	161.56
Jun 18, 2013	164.15	164.87	163.05	164.15	2,060,700	164.15
Jun 17, 2013	164.08	165.67	162.90	164.11	2,628,300	164.11
Jun 14, 2013	165.74	166.11	162.91	162.92	2,970,600	162.92
Jun 13, 2013	161.20	166.39	161.07	165.82	3,768,500	165.82
Jun 12, 2013	164.98	164.98	161.07	161.86	3,243,300	161.86
Jun 11, 2013	165.35	166.40	163.19	163.31	3,858,100	163.31
Jun 10, 2013	166.70	168.20	165.29	167.49	3,914,200	167.49
Jun 7, 2013	160.97	166.17	160.59	166.01	5,690,300	166.01
Jun 6, 2013	158.30	159.79	156.34	159.68	3,243,900	159.68
Jun 5, 2013	161.43	162.89	157.55	158.30	4,138,300	158.30
Jun 4, 2013	163.46	165.74	160.50	161.68	3,977,300	161.68
Jun 3, 2013	161.56	163.74	159.79	163.56	4,557,300	163.56
May 31, 2013	163.95	165.83	162.07	162.08	4,404,800	162.08
May 30, 2013	162.66	165.45	161.00	164.35	4,336,200	164.35
May 29, 2013	159.74	164.13	159.41	162.87	4,969,100	162.87
May 28, 2013	160.92	162.68	159.91	160.70	4,471,200	160.70
May 28, 2013	0.50 Dividend
May 24, 2013	155.57	158.92	155.29	158.72	3,317,100	158.22
May 23, 2013	156.36	158.89	154.62	157.41	5,619,800	156.91
May 22, 2013	160.61	164.47	158.53	159.34	6,176,200	158.84
May 21, 2013	158.67	161.74	158.53	160.73	4,077,900	160.22
May 20, 2013	157.58	160.49	157.52	158.90	4,010,100	158.40
May 17, 2013	155.41	158.70	155.00	158.18	4,177,000	157.68
May 16, 2013	154.73	157.49	153.96	154.47	3,233,800	153.98
May 15, 2013	154.04	156.28	153.79	155.61	4,177,800	155.12
May 14, 2013	149.50	154.94	149.50	154.52	5,825,300	154.03
May 13, 2013	147.67	150.33	147.06	149.63	2,975,200	149.16
May 10, 2013	148.57	149.18	147.50	149.10	2,632,400	148.63
May 9, 2013	150.10	150.86	148.25	148.54	2,819,500	148.07
May 8, 2013	149.13	150.99	148.40	150.26	3,519,200	149.79
May 7, 2013	149.41	149.94	147.55	149.32	3,137,600	148.85
May 6, 2013	145.92	149.54	145.64	148.45	3,740,400	147.98
May 3, 2013	145.31	146.84	145.06	145.37	4,018,800	144.91
May 2, 2013	142.68	143.67	140.39	143.67	4,331,900	143.22
May 1, 2013	145.83	145.83	142.40	142.61	3,509,000	142.16
Apr 30, 2013	145.19	146.54	144.56	146.07	2,586,300	145.61
Apr 29, 2013	144.54	145.90	143.91	145.11	2,715,300	144.65
Apr 26, 2013	144.50	145.41	143.07	144.11	2,235,200	143.66
Apr 25, 2013	144.11	146.05	143.75	144.76	2,637,400	144.30
Apr 24, 2013	143.27	144.45	142.95	143.93	2,785,200	143.48
Apr 23, 2013	140.44	143.39	139.92	142.94	3,698,200	142.49
Apr 22, 2013	139.01	139.85	137.29	139.52	3,187,100	139.08
Apr 19, 2013	139.31	139.84	137.85	138.72	3,962,600	138.28
Apr 18, 2013	140.09	140.90	137.42	138.60	4,819,700	138.16
Apr 17, 2013	142.99	143.60	138.05	140.60	6,361,500	140.16
Apr 16, 2013	148.13	148.43	142.14	144.10	8,274,400	143.65
Apr 15, 2013	148.75	151.45	145.53	146.46	5,554,900	146.00
Apr 12, 2013	148.40	149.60	147.01	149.12	3,131,400	148.65
Apr 11, 2013	149.46	150.59	148.22	149.07	2,951,800	148.60
Apr 10, 2013	147.30	149.74	147.24	149.46	3,127,600	148.99
Apr 9, 2013	144.32	147.57	144.07	146.52	3,262,800	146.06
Apr 8, 2013	143.83	144.12	141.84	143.82	2,908,700	143.37
Apr 5, 2013	140.61	143.80	140.34	143.69	3,864,300	143.24
Apr 4, 2013	143.52	144.95	142.24	142.99	3,423,800	142.54
Apr 3, 2013	146.76	146.87	142.18	143.41	4,373,300	142.96
Apr 2, 2013	145.27	147.49	144.77	146.68	3,374,100	146.22
Apr 1, 2013	146.67	148.06	144.60	146.04	2,581,100	145.58
Mar 28, 2013	148.12	149.06	147.13	147.15	3,701,300	146.69
Mar 27, 2013	145.88	148.63	145.86	147.84	3,964,800	147.37
Mar 26, 2013	148.29	148.34	144.87	146.54	3,860,400	146.08
Mar 25, 2013	147.99	148.66	144.68	146.11	3,775,400	145.65
Mar 22, 2013	146.51	147.70	145.61	146.60	3,456,800	146.14
Mar 21, 2013	149.29	150.22	145.37	145.38	4,704,000	144.92
Mar 20, 2013	150.02	151.48	149.25	150.13	2,883,800	149.66
Mar 19, 2013	152.61	153.09	147.82	148.84	4,726,900	148.37
Mar 18, 2013	152.53	153.11	150.89	151.95	3,788,100	151.47
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Goldman Sachs Group, Inc. (GS)