Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 88.82 89.68 86.21 86.26 10,244,901 -4.97(-5.45%)
Oct 28, 2011 90.04 92.97 89.77 91.23 10,476,479 -0.43(-0.46%)
Oct 27, 2011 86.88 92.55 86.62 91.66 20,860,788 +7.93(+9.47%)
Oct 26, 2011 80.24 84.05 79.81 83.73 14,922,524 +4.64(+5.86%)
Oct 25, 2011 81.15 81.24 78.81 79.09 6,539,182 -2.79(-3.40%)
Oct 24, 2011 80.83 82.47 80.78 81.88 7,132,544 +1.49(+1.85%)
Oct 21, 2011 80.11 81.15 79.21 80.39 7,439,959 +0.97(+1.22%)
Oct 20, 2011 80.07 80.45 77.39 79.42 9,334,597 +0.06(+0.07%)
Oct 19, 2011 79.96 82.63 79.00 79.37 12,647,670 -1.15(-1.43%)
Oct 18, 2011 77.32 81.69 76.03 80.52 21,305,284 +4.21(+5.52%)
Oct 17, 2011 75.21 77.08 74.94 76.30 9,161,944 +0.13(+0.18%)
Oct 14, 2011 76.22 77.04 74.53 76.17 7,059,483 +0.46(+0.60%)
Oct 13, 2011 77.07 77.18 74.43 75.71 8,345,184 -2.33(-2.99%)
Oct 12, 2011 77.33 79.63 75.90 78.04 10,461,626 +1.90(+2.49%)
Oct 11, 2011 74.46 77.81 74.02 76.15 8,971,819 +0.44(+0.58%)
Oct 10, 2011 74.74 75.90 73.98 75.70 7,775,759 +2.72(+3.72%)
Oct 07, 2011 77.22 77.22 72.64 72.99 9,699,364 -4.13(-5.35%)
Oct 06, 2011 76.04 77.17 75.36 77.11 9,656,189 +2.87(+3.86%)
Oct 05, 2011 73.92 75.23 71.52 74.25 10,737,796 -0.23(-0.31%)
Oct 04, 2011 69.55 74.98 66.36 74.48 15,220,069 +3.54(+5.00%)
Oct 03, 2011 75.24 75.25 70.78 70.93 9,829,933 -3.52(-4.73%)
Sep 30, 2011 77.39 77.48 74.41 74.45 7,345,925 -4.19(-5.33%)
Sep 29, 2011 77.68 78.73 76.54 78.64 7,555,047 +2.80(+3.69%)
Sep 28, 2011 78.73 79.38 75.76 75.85 7,190,409 -2.54(-3.24%)
Sep 27, 2011 79.69 81.96 77.78 78.39 10,898,616 +0.32(+0.41%)
Sep 26, 2011 75.74 78.53 74.81 78.07 8,937,340 +3.12(+4.16%)
Sep 23, 2011 73.11 76.00 73.07 74.95 22,210,144 +0.94(+1.28%)
Sep 22, 2011 75.56 75.62 71.97 74.00 15,723,469 -3.06(-3.96%)
Sep 21, 2011 80.96 80.97 76.95 77.06 10,903,774 -3.74(-4.63%)
Sep 20, 2011 82.68 82.89 80.74 80.80 6,321,780 -1.73(-2.10%)
Sep 19, 2011 82.93 83.15 81.30 82.53 7,392,830 -2.11(-2.49%)
Sep 16, 2011 85.89 86.35 83.40 84.64 10,159,121 -0.38(-0.44%)
Sep 15, 2011 82.81 85.19 82.76 85.02 8,068,174 +2.70(+3.28%)
Sep 14, 2011 82.61 83.37 81.52 82.32 8,379,263 +0.35(+0.43%)
Sep 13, 2011 81.43 82.82 79.93 81.96 9,039,568 +0.92(+1.14%)
Sep 12, 2011 79.37 81.11 78.57 81.04 11,136,620 +0.53(+0.66%)
Sep 09, 2011 82.19 83.33 80.49 80.52 10,940,691 -2.00(-2.42%)
Sep 08, 2011 84.36 85.04 82.48 82.52 8,265,700 -2.80(-3.28%)
Sep 07, 2011 83.47 85.67 82.68 85.31 8,287,530 +2.98(+3.62%)
Sep 06, 2011 81.63 83.15 81.44 82.33 9,840,214 -1.97(-2.34%)
Sep 02, 2011 85.50 85.96 83.31 84.30 10,643,703 -4.02(-4.55%)
Sep 01, 2011 90.99 90.99 87.88 88.32 12,515,835 -3.20(-3.49%)
Aug 31, 2011 90.87 92.76 90.30 91.52 8,237,065 +0.82(+0.90%)
Aug 30, 2011 90.82 91.34 89.20 90.70 6,729,269 -0.43(-0.47%)
Aug 29, 2011 89.22 91.49 88.19 91.12 6,602,216 +3.39(+3.87%)
Aug 26, 2011 85.28 88.38 84.57 87.73 9,369,445 +1.50(+1.74%)
Aug 25, 2011 89.90 92.72 84.87 86.23 15,208,252 -0.37(-0.43%)
Aug 24, 2011 83.92 86.94 83.52 86.60 12,954,085 +2.71(+3.23%)
Aug 23, 2011 83.23 85.42 80.99 83.89 31,183,242 +0.27(+0.33%)
Aug 22, 2011 89.63 89.88 82.51 83.62 14,336,317 -4.12(-4.70%)
Aug 19, 2011 87.83 90.52 87.23 87.74 8,698,935 -1.08(-1.22%)
Aug 18, 2011 88.05 89.89 87.95 88.82 11,831,660 -3.23(-3.51%)
Aug 17, 2011 92.14 93.23 91.50 92.05 6,150,517 +0.30(+0.33%)
Aug 16, 2011 92.32 94.04 90.67 91.75 9,442,490 -1.77(-1.90%)
Aug 15, 2011 92.30 93.97 91.07 93.52 9,225,043 +2.09(+2.28%)
Aug 12, 2011 94.07 94.90 90.51 91.44 12,238,554 -1.28(-1.38%)
Aug 11, 2011 88.67 94.01 88.12 92.72 15,084,244 +6.09(+7.03%)
Aug 10, 2011 93.88 93.95 86.39 86.62 23,668,902 -9.73(-10.10%)
Aug 09, 2011 95.84 96.68 87.61 96.35 20,270,078 +3.98(+4.31%)
Aug 08, 2011 95.84 98.48 88.01 92.37 22,135,426 -5.90(-6.01%)
Aug 05, 2011 100.29 101.45 96.05 98.27 14,229,724 -0.82(-0.83%)
Aug 04, 2011 102.72 103.54 99.08 99.10 10,436,350 -4.59(-4.43%)
Aug 03, 2011 103.12 104.63 102.62 103.69 8,278,789 +0.67(+0.65%)
Aug 02, 2011 103.69 105.80 102.98 103.02 9,670,905 -2.29(-2.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.