160.45Down-0.01-0.01%Today's Close  |  160.45 unch unch After hours
Find prices for:
GOLDMAN SACHS GROUP Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/17/2014 161.44 157.35 161.03 157.44 4,526,106
04/11/2014 154.49 151.65 154.45 152.72 6,461,662
04/04/2014 167.04 162.85 167.01 163.24 3,267,440
03/28/2014 164.19 161.29 162.21 162.3 2,630,486
03/28/2014 0.55 Ex-dividend
03/21/2014 170 166.91 169.69 166.95 4,795,425
03/14/2014 167.4 165.03 166.9 165.35 2,762,052
03/07/2014 175.59 173.11 173.98 174.26 4,095,634
02/28/2014 167.82 164.57 164.81 166.45 4,291,928
02/21/2014 165.65 164.15 164.3 164.5 2,601,608
02/14/2014 164.5 162.93 163.33 163.72 4,221,951
02/07/2014 162.9 160.27 162.78 161.93 5,003,902
01/31/2014 165.98 163.3 163.8 164.12 3,420,994
01/24/2014 169.96 167.22 168.53 167.64 4,182,028
01/17/2014 177.28 174.5 175.01 176.28 3,456,477
01/10/2014 178.71 177 177.4 178.39 2,508,128
01/03/2014 178.85 176.22 176.35 178.15 2,147,480
12/27/2013 176.45 175.57 176.39 176.35 1,716,906
12/20/2013 175.79 173.75 174.66 175.16 3,763,862
12/13/2013 169.29 167.6 168.59 168.39 2,490,689
12/06/2013 167.96 164.77 167.58 167.21 2,711,154
11/29/2013 170.38 167.69 167.89 168.94 2,018,747
11/22/2013 168.24 165.53 166.77 168.1 2,680,818
11/15/2013 165.42 163.18 163.18 164.4 2,669,881
11/08/2013 163.69 159.88 160.39 163.17 3,856,050
11/01/2013 162.6 160.72 161.03 162.05 2,738,576
10/25/2013 162.24 159.91 160 162.09 3,721,977
10/18/2013 159.7 156.68 158.84 158.69 4,982,966
10/11/2013 160.49 157.52 158.49 160 3,125,057
10/04/2013 157.25 156.09 157.08 156.55 2,989,925
09/27/2013 160.95 159.43 160.69 159.85 3,684,437
09/27/2013 0.5 Ex-dividend
09/20/2013 169.75 164.03 168 169.75 20,415,476
09/13/2013 164.72 162.96 164.38 164 2,231,984
09/06/2013 157.71 153.42 156.98 156.66 2,463,985
08/30/2013 153.98 151.33 153.77 152.13 2,233,990
08/23/2013 159.79 158 159.59 158.65 1,500,687
08/16/2013 162.29 160.03 160.28 160.66 2,024,511
08/09/2013 164.1 162.02 162.4 162.13 2,012,931
08/02/2013 167.9 166.46 166.83 167.62 1,869,649
07/26/2013 165.65 164.27 165.05 165.26 2,372,436
07/19/2013 164.85 162.58 163.75 164.36 3,331,395
07/12/2013 160.28 158.56 158.62 160.11 2,845,327
07/05/2013 153.29 151.5 152.3 153.24 2,244,855
06/28/2013 152.77 151 152.69 151.25 3,013,305
06/21/2013 157.26 152.3 157 154.25 5,390,789
06/14/2013 166.11 162.91 165.74 162.92 2,970,763
06/07/2013 166.17 160.59 160.97 166.01 5,690,463
05/31/2013 165.83 162.07 163.95 162.08 4,405,418
05/24/2013 158.92 155.29 155.57 158.72 3,317,560
05/17/2013 158.7 155 155.41 158.18 4,177,528
05/10/2013 149.18 147.5 148.57 149.1 2,632,404
05/03/2013 146.84 145.06 145.31 145.37 4,018,877
04/26/2013 145.41 143.07 144.5 144.11 2,235,158
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 7:08 PM ET