Goldman Sachs Group (NY: GS )

503.37 +18.79 (+3.88%)
Streaming Delayed Price Updated: 10:50 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 123.50 124.49 121.99 121.99 6,944,466 -2.18(-1.76%)
Nov 29, 2010 122.78 124.73 122.40 124.17 6,182,464 +0.83(+0.67%)
Nov 26, 2010 123.53 124.23 123.23 123.35 2,407,459 -1.59(-1.27%)
Nov 24, 2010 123.92 124.94 124.94 124.94 5,473,093 +1.93(+1.57%)
Nov 23, 2010 124.03 125.44 122.91 123.00 9,377,086 -2.55(-2.03%)
Nov 22, 2010 128.09 128.15 123.53 125.55 14,565,614 -4.38(-3.37%)
Nov 19, 2010 130.58 130.78 129.18 129.94 5,883,827 -0.53(-0.41%)
Nov 18, 2010 129.17 131.70 129.10 130.47 6,397,523 +1.92(+1.49%)
Nov 17, 2010 128.73 129.20 127.85 128.55 4,781,434 -0.16(-0.13%)
Nov 16, 2010 129.26 130.19 128.37 128.71 7,593,150 -1.65(-1.27%)
Nov 15, 2010 129.16 132.02 128.64 130.36 6,668,789 +1.08(+0.84%)
Nov 12, 2010 129.72 131.06 128.36 129.28 6,083,301 -1.47(-1.12%)
Nov 11, 2010 129.25 131.67 129.25 130.75 5,042,884 +0.38(+0.29%)
Nov 10, 2010 129.65 131.48 129.08 130.36 8,119,590 +0.52(+0.40%)
Nov 09, 2010 132.76 133.19 129.41 129.84 9,428,176 -3.33(-2.50%)
Nov 08, 2010 132.49 133.79 131.83 133.17 7,075,500 -0.20(-0.15%)
Nov 05, 2010 129.41 133.45 129.35 133.37 15,378,782 +3.65(+2.81%)
Nov 04, 2010 127.56 129.72 126.83 129.72 10,470,106 +2.93(+2.31%)
Nov 03, 2010 127.21 127.21 125.18 126.78 5,725,415 -0.15(-0.12%)
Nov 02, 2010 126.34 127.07 126.14 126.93 4,269,905 +0.97(+0.77%)
Nov 01, 2010 126.11 127.04 124.87 125.96 5,792,065 +0.34(+0.27%)
Oct 29, 2010 126.41 127.54 125.48 125.62 5,825,999 -1.64(-1.29%)
Oct 28, 2010 125.41 127.69 125.08 127.26 12,717,991 +2.41(+1.93%)
Oct 27, 2010 122.54 125.19 122.40 124.85 8,440,752 +2.15(+1.75%)
Oct 25, 2010 124.24 124.31 121.83 122.70 7,346,222 -0.29(-0.23%)
Oct 22, 2010 124.65 124.72 122.79 122.99 5,197,628 -1.20(-0.97%)
Oct 21, 2010 124.41 125.90 123.25 124.19 8,151,078 -0.23(-0.19%)
Oct 20, 2010 121.78 124.93 120.73 124.42 13,635,610 +0.72(+0.58%)
Oct 19, 2010 120.95 124.50 119.93 123.71 18,589,466 +3.88(+3.24%)
Oct 18, 2010 117.66 120.35 117.60 119.82 8,950,295 +2.35(+2.00%)
Oct 15, 2010 119.04 119.04 117.45 117.48 8,854,443 -0.70(-0.59%)
Oct 14, 2010 120.24 120.28 117.37 118.18 8,834,904 -2.45(-2.03%)
Oct 13, 2010 121.85 122.16 120.36 120.63 7,222,288 -0.37(-0.31%)
Oct 12, 2010 117.95 121.19 117.73 121.00 8,179,409 +2.14(+1.80%)
Oct 11, 2010 119.02 119.35 117.93 118.86 5,714,278 -0.15(-0.13%)
Oct 08, 2010 119.01 119.59 117.42 119.01 6,702,279 +1.21(+1.03%)
Oct 07, 2010 118.58 118.78 116.96 117.80 5,735,638 +0.21(+0.18%)
Oct 06, 2010 116.74 118.76 116.26 117.59 8,130,391 +0.99(+0.85%)
Oct 05, 2010 115.04 117.16 113.88 116.60 23,732 +2.34(+2.05%)
Oct 04, 2010 115.15 115.75 112.81 114.27 7,533,789 -0.88(-0.77%)
Oct 01, 2010 115.15 115.77 112.90 115.15 9,543,094 +2.43(+2.16%)
Sep 30, 2010 112.71 114.58 112.50 112.72 32,209 +0.13(+0.11%)
Sep 29, 2010 113.06 113.06 111.12 112.59 10,663 -0.46(-0.41%)
Sep 28, 2010 114.22 114.36 112.31 113.05 43,890 -0.77(-0.68%)
Sep 27, 2010 114.61 115.70 113.65 113.82 6,676,996 -1.00(-0.87%)
Sep 24, 2010 114.02 115.07 113.68 114.82 7,213,611 +1.85(+1.64%)
Sep 23, 2010 114.10 114.50 112.25 112.97 2,565 -2.46(-2.13%)
Sep 22, 2010 116.90 117.37 115.14 115.44 11,481,435 -2.60(-2.20%)
Sep 21, 2010 118.58 120.50 117.79 118.03 8,712 -0.39(-0.33%)
Sep 20, 2010 117.70 118.81 116.85 118.42 7,235,693 +0.72(+0.61%)
Sep 17, 2010 117.70 118.86 117.38 117.70 6,209,713 -1.23(-1.04%)
Sep 15, 2010 118.24 119.12 117.46 118.94 999 +0.02(+0.02%)
Sep 14, 2010 119.70 119.86 118.68 118.91 20,110 -1.43(-1.19%)
Sep 13, 2010 118.75 120.60 118.73 120.35 9,817,431 +3.10(+2.65%)
Sep 10, 2010 116.52 117.52 116.01 117.24 5,671,705 +0.97(+0.84%)
Sep 09, 2010 116.78 117.47 115.77 116.27 6,984 +1.25(+1.09%)
Sep 08, 2010 113.34 116.67 113.32 115.02 17,982 +1.82(+1.60%)
Sep 07, 2010 113.94 114.01 112.38 113.20 4,919 -1.62(-1.41%)
Sep 03, 2010 110.41 115.37 110.18 114.83 17,430,096 +5.85(+5.37%)
Sep 02, 2010 109.09 109.26 107.94 108.97 9,994 +0.03(+0.03%)
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.