Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 91.62 92.51 91.15 92.39 5,285,010 +0.59(+0.65%)
Apr 27, 2012 91.65 92.26 90.93 91.79 4,507,489 -0.12(-0.13%)
Apr 26, 2012 91.01 92.71 90.73 91.91 5,718,116 +0.47(+0.51%)
Apr 25, 2012 92.35 92.35 90.44 91.45 6,332,449 -0.10(-0.11%)
Apr 24, 2012 89.51 91.66 89.09 91.55 5,860,349 +1.89(+2.11%)
Apr 23, 2012 88.67 89.81 88.31 89.66 8,783,717 -0.55(-0.61%)
Apr 20, 2012 91.39 91.60 90.12 90.21 6,698,938 -0.93(-1.02%)
Apr 19, 2012 92.35 92.65 90.24 91.14 11,516,772 -1.39(-1.50%)
Apr 18, 2012 92.07 93.70 91.65 92.53 8,272,779 -1.23(-1.31%)
Apr 17, 2012 95.77 96.09 93.26 93.76 16,071,480 -0.70(-0.74%)
Apr 16, 2012 93.97 95.00 92.23 94.46 8,866,814 +2.12(+2.29%)
Apr 13, 2012 96.27 96.35 92.18 92.34 7,948,753 -4.25(-4.40%)
Apr 12, 2012 93.53 96.61 93.07 96.59 6,869,344 +3.58(+3.85%)
Apr 11, 2012 93.36 93.89 92.72 93.01 5,206,104 +1.10(+1.20%)
Apr 10, 2012 94.10 94.85 91.82 91.91 7,191,211 -1.97(-2.10%)
Apr 09, 2012 93.12 94.66 92.80 93.89 5,039,406 -0.79(-0.83%)
Apr 05, 2012 95.84 96.75 94.38 94.67 7,607,201 -1.57(-1.63%)
Apr 04, 2012 96.94 97.59 96.17 96.25 7,021,855 -2.21(-2.24%)
Apr 03, 2012 99.74 99.83 97.64 98.45 6,973,454 -1.76(-1.75%)
Apr 02, 2012 99.60 100.72 98.99 100.21 5,090,940 +0.43(+0.43%)
Mar 30, 2012 100.04 100.67 98.62 99.78 5,800,764 +0.49(+0.49%)
Mar 29, 2012 100.82 101.57 98.60 99.29 6,896,359 -2.09(-2.06%)
Mar 28, 2012 101.17 102.09 99.56 101.38 6,467,063 +0.02(+0.02%)
Mar 27, 2012 103.17 103.27 101.25 101.36 6,789,079 -1.40(-1.36%)
Mar 26, 2012 102.10 102.86 101.44 102.75 5,538,967 +1.52(+1.50%)
Mar 23, 2012 100.98 101.73 99.90 101.24 6,432,695 +1.16(+1.16%)
Mar 22, 2012 100.12 100.75 99.56 100.08 6,267,254 -1.00(-0.99%)
Mar 21, 2012 101.64 102.30 99.90 101.08 6,008,147 -0.02(-0.02%)
Mar 20, 2012 99.08 102.58 98.89 101.11 10,279,017 +1.38(+1.38%)
Mar 19, 2012 98.63 101.09 98.04 99.73 9,996,945 +1.10(+1.11%)
Mar 16, 2012 98.76 99.09 97.13 98.63 9,257,718 -0.10(-0.11%)
Mar 15, 2012 97.67 99.13 96.37 98.73 9,030,863 +2.16(+2.23%)
Mar 14, 2012 99.90 100.19 96.13 96.57 18,492,838 -3.35(-3.35%)
Mar 13, 2012 94.99 100.17 94.99 99.92 14,812,994 +6.06(+6.45%)
Mar 12, 2012 94.43 94.57 93.29 93.86 5,060,260 -0.24(-0.26%)
Mar 09, 2012 94.37 95.07 93.26 94.10 6,232,671 +0.10(+0.10%)
Mar 08, 2012 94.46 95.22 93.13 94.01 5,962,897 +0.62(+0.66%)
Mar 07, 2012 91.99 93.65 91.70 93.39 6,973,596 +2.19(+2.40%)
Mar 06, 2012 93.16 93.26 90.75 91.20 10,160,373 -3.98(-4.18%)
Mar 05, 2012 95.96 96.24 94.28 95.18 6,995,555 -1.07(-1.11%)
Mar 02, 2012 97.41 98.03 96.17 96.25 8,784,092 -0.94(-0.97%)
Mar 01, 2012 93.04 97.27 92.94 97.18 13,069,298 +4.81(+5.20%)
Feb 29, 2012 93.48 94.78 92.38 92.38 8,269,845 -1.58(-1.68%)
Feb 28, 2012 93.07 95.20 92.47 93.96 8,034,384 +0.99(+1.06%)
Feb 27, 2012 91.60 93.31 91.14 92.97 5,463,447 +0.29(+0.31%)
Feb 24, 2012 93.04 93.56 92.08 92.68 6,098,313 +0.06(+0.06%)
Feb 23, 2012 91.68 92.65 90.56 92.63 7,012,906 +1.15(+1.26%)
Feb 22, 2012 92.96 93.70 91.42 91.48 5,636,348 -1.82(-1.95%)
Feb 21, 2012 92.96 94.32 92.73 93.29 6,651,338 +0.58(+0.62%)
Feb 17, 2012 92.36 93.31 91.85 92.72 6,483,720 +0.94(+1.02%)
Feb 16, 2012 89.95 91.97 89.28 91.78 7,968,204 +1.26(+1.39%)
Feb 15, 2012 90.61 92.19 90.32 90.52 7,640,149 +0.24(+0.27%)
Feb 14, 2012 90.92 91.07 89.11 90.28 6,088,603 -1.33(-1.45%)
Feb 13, 2012 92.68 92.84 91.17 91.61 4,987,486 +0.33(+0.36%)
Feb 10, 2012 91.60 92.52 90.60 91.28 7,312,893 -1.41(-1.52%)
Feb 09, 2012 93.74 93.90 92.03 92.69 5,961,621 -0.22(-0.23%)
Feb 08, 2012 93.28 93.62 91.62 92.91 6,185,401 +0.14(+0.15%)
Feb 07, 2012 93.40 93.57 92.23 92.77 7,137,505 -1.13(-1.20%)
Feb 06, 2012 93.10 94.07 93.05 93.90 4,277,886 -0.11(-0.12%)
Feb 03, 2012 92.48 94.04 92.31 94.01 9,322,620 +3.31(+3.65%)
Feb 02, 2012 91.46 92.32 90.15 90.70 8,281,275 -0.05(-0.05%)
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.