The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Goldman Sachs

  • GS
  • NYSE
  • Financial Services
  • Latest 157.62
  • Currency US$
  • Change -1.72
  • Percent Change -1.079 %
  • Volume 4,392,258
  • Thu May 23, 2013 2:04 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 157.58 Last Trade: May 23, 2013
Date High Low Open Close Volume
May 23 158.89 154.62 156.36 157.58 4,392,058
May 22 164.47 158.53 160.61 159.34 6,177,452
May 21 161.74 158.53 158.67 160.73 4,078,357
May 20 160.49 157.52 157.58 158.90 4,010,615
May 17 158.70 155.00 155.41 158.18 4,177,528
May 16 157.48 153.96 154.73 154.47 3,234,156
May 15 156.28 153.79 154.04 155.61 4,177,828
May 14 154.94 149.50 149.50 154.52 5,825,838
May 13 150.33 147.06 147.67 149.63 2,975,655
May 10 149.18 147.50 148.57 149.10 2,632,404
May 9 150.86 148.25 150.10 148.54 2,819,832
May 8 150.99 148.40 149.13 150.26 3,519,375
May 7 149.94 147.55 149.41 149.32 3,137,584
May 6 149.54 145.64 145.92 148.45 3,742,146
May 3 146.84 145.06 145.31 145.37 4,018,877
May 2 143.67 140.39 142.68 143.67 4,332,174
May 1 145.83 142.40 145.83 142.61 3,509,249
Apr 30 146.54 144.56 145.19 146.07 2,587,512
Apr 29 145.90 143.91 144.54 145.11 2,715,498
Apr 26 145.41 143.07 144.50 144.11 2,235,158
Apr 25 146.05 143.75 144.11 144.76 2,637,808
Apr 24 144.45 142.95 143.27 143.93 2,785,548
Apr 23 143.39 139.92 140.44 142.94 3,698,618
Apr 22 139.85 137.29 139.01 139.52 3,190,981
Apr 19 139.84 137.85 139.31 138.72 3,963,093
Apr 18 140.90 137.42 140.09 138.60 4,820,113
Apr 17 143.60 138.05 142.99 140.60 6,362,729
Apr 16 148.43 142.14 148.13 144.10 8,275,481
Apr 15 151.45 145.53 148.75 146.46 5,562,972
Apr 12 149.60 147.01 148.40 149.12 3,131,638