Goldman Sachs Group (NY: GS )

486.59 +1.20 (+0.25%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 112.18 113.38 111.28 112.18 13,748,482 -0.54(-0.48%)
May 27, 2010 111.15 112.80 109.68 112.72 16,574,890 +3.89(+3.57%)
May 26, 2010 111.92 113.10 108.36 108.83 30,809 -1.75(-1.59%)
May 25, 2010 104.51 111.07 104.10 110.58 65,771 +4.55(+4.29%)
May 24, 2010 110.15 110.89 105.89 106.03 21,355,392 -3.05(-2.79%)
May 21, 2010 106.33 111.27 105.69 109.08 32,942,258 +3.51(+3.32%)
May 20, 2010 105.53 108.20 105.30 105.57 74,640 -3.10(-2.86%)
May 19, 2010 107.01 108.70 105.57 108.68 23,308,046 +2.13(+2.00%)
May 18, 2010 111.46 111.51 105.96 106.55 52,090 -4.10(-3.70%)
May 17, 2010 111.29 111.93 107.46 110.65 21,051,426 -0.46(-0.41%)
May 14, 2010 111.10 111.82 110.07 111.10 14,158,272 -1.10(-0.98%)
May 13, 2010 115.08 115.15 112.03 112.20 14,840,619 -1.98(-1.73%)
May 12, 2010 111.89 114.53 110.37 114.18 19,895,990 +4.06(+3.68%)
May 11, 2010 111.63 112.86 109.96 110.13 34,218 -1.44(-1.29%)
May 10, 2010 111.60 112.28 109.53 111.57 29,777,066 +0.65(+0.59%)
May 07, 2010 110.40 113.68 109.76 110.92 27,418,322 +0.52(+0.47%)
May 06, 2010 114.40 115.29 107.87 110.40 13,543 -4.89(-4.24%)
May 05, 2010 116.40 117.30 114.18 115.29 23,644,628 -0.64(-0.55%)
May 04, 2010 115.60 118.18 114.67 115.93 23,688 -0.04(-0.03%)
May 03, 2010 114.68 116.86 113.67 115.97 36,448,772 +3.33(+2.96%)
Apr 30, 2010 117.83 118.30 111.16 112.63 94,350,424 -11.67(-9.39%)
Apr 29, 2010 123.76 124.93 122.83 124.30 23,574,008 +3.02(+2.49%)
Apr 28, 2010 121.52 122.29 119.99 121.28 27,340,744 +2.57(+2.16%)
Apr 27, 2010 116.55 121.16 116.47 118.71 29,341 +0.78(+0.66%)
Apr 26, 2010 121.57 121.78 117.53 117.93 39,817,144 -4.16(-3.41%)
Apr 23, 2010 124.26 124.67 121.78 122.09 19,228,930 -1.28(-1.04%)
Apr 22, 2010 122.51 125.66 121.23 123.38 32,001,272 +0.09(+0.08%)
Apr 21, 2010 123.28 126.55 121.78 123.28 53,106 -0.81(-0.66%)
Apr 20, 2010 129.11 129.32 122.56 124.10 188,201 -2.59(-2.05%)
Apr 19, 2010 120.70 127.01 120.23 126.69 69,891,240 +2.03(+1.63%)
Apr 16, 2010 142.43 144.60 120.66 124.66 131,551,808 -18.28(-12.79%)
Apr 15, 2010 143.92 143.97 142.47 142.94 10,105,205 -0.50(-0.35%)
Apr 14, 2010 142.66 144.23 142.01 143.44 16,187,459 +4.40(+3.16%)
Apr 13, 2010 137.73 139.63 137.38 139.04 8,335,721 +1.09(+0.79%)
Apr 12, 2010 139.13 139.92 137.95 137.95 7,787,528 -0.99(-0.71%)
Apr 09, 2010 139.84 140.40 137.69 138.94 10,913,078 -0.29(-0.21%)
Apr 08, 2010 136.60 140.25 135.97 139.24 13,735,389 +2.44(+1.78%)
Apr 07, 2010 134.11 138.00 134.05 136.80 17,900,498 +2.59(+1.93%)
Apr 06, 2010 133.89 134.89 133.54 134.21 9,982,675 +0.40(+0.30%)
Apr 05, 2010 132.40 134.48 131.69 133.81 7,908,945 +1.77(+1.34%)
Apr 01, 2010 133.20 132.04 132.04 132.04 257 -0.32(-0.24%)
Mar 31, 2010 131.87 133.16 131.75 132.36 10,626,742 -0.58(-0.44%)
Mar 30, 2010 135.17 135.58 132.41 132.94 10,551,108 -2.07(-1.53%)
Mar 29, 2010 134.87 135.31 133.14 135.01 15,190,694 +0.91(+0.68%)
Mar 26, 2010 136.04 136.12 133.35 134.10 15,231,928 -1.57(-1.16%)
Mar 25, 2010 135.93 138.64 135.58 135.67 12,291,132 +0.38(+0.28%)
Mar 24, 2010 134.69 136.49 134.69 135.29 10,823,754 -0.33(-0.24%)
Mar 23, 2010 136.72 137.15 134.42 135.62 13,928,994 -1.03(-0.75%)
Mar 22, 2010 136.69 137.26 135.93 136.65 9,405,422 -1.35(-0.98%)
Mar 19, 2010 138.22 138.24 136.49 138.00 14,047,317 +0.35(+0.25%)
Mar 18, 2010 136.68 137.88 136.26 137.65 8,875,939 +0.63(+0.46%)
Mar 17, 2010 137.19 137.98 136.19 137.02 13,069,751 +0.35(+0.26%)
Mar 16, 2010 135.23 136.85 134.63 136.67 15,068,375 +2.06(+1.53%)
Mar 15, 2010 134.93 135.90 132.16 134.61 17,992,176 -1.11(-0.82%)
Mar 12, 2010 135.76 136.79 134.97 135.72 13,174,819 +1.12(+0.84%)
Mar 11, 2010 132.96 134.64 132.72 134.59 11,694,672 +1.22(+0.91%)
Mar 10, 2010 132.07 133.68 130.99 133.37 16,897,144 +2.40(+1.83%)
Mar 09, 2010 131.26 133.58 130.32 130.98 16,707,275 -0.77(-0.58%)
Mar 08, 2010 130.22 132.41 129.90 131.75 12,049,590 +2.06(+1.59%)
Mar 05, 2010 128.08 130.51 127.99 129.68 15,765,095 +2.77(+2.18%)
Mar 04, 2010 122.75 127.10 122.65 126.91 19,904,486 +4.57(+3.73%)
Mar 03, 2010 123.37 123.69 121.96 122.34 12,899,277 -0.80(-0.65%)
Mar 02, 2010 121.92 123.92 121.72 123.14 15,452,622 +1.72(+1.41%)
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.