Goldman Sachs Group (NY: GS )

502.66 +18.08 (+3.73%)
Streaming Delayed Price Updated: 1:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2010 108.37 109.41 107.43 108.94 8,833,489 +2.36(+2.21%)
Aug 31, 2010 106.48 107.59 105.86 106.59 13,904 -0.37(-0.34%)
Aug 30, 2010 108.23 109.23 106.53 106.95 8,176,233 -1.72(-1.58%)
Aug 27, 2010 108.67 110.22 107.51 108.67 14,470,238 -3.76(-3.35%)
Aug 26, 2010 112.44 112.88 110.16 112.44 787,790 -0.07(-0.06%)
Aug 25, 2010 111.06 113.02 111.01 112.51 1,671 +0.57(+0.51%)
Aug 24, 2010 112.60 113.14 111.84 111.94 17,073 -2.17(-1.90%)
Aug 23, 2010 115.18 115.48 114.00 114.11 4,795,488 -1.17(-1.01%)
Aug 20, 2010 114.66 115.84 114.51 115.28 6,786,055 +0.93(+0.81%)
Aug 19, 2010 115.61 116.38 113.75 114.35 12,743 -1.67(-1.44%)
Aug 18, 2010 115.51 116.60 114.88 116.02 2,975 +0.47(+0.41%)
Aug 17, 2010 115.62 116.48 115.20 115.55 6,271 +0.65(+0.56%)
Aug 16, 2010 114.76 116.01 114.31 114.90 4,835,157 -0.25(-0.22%)
Aug 13, 2010 115.15 117.00 115.15 115.15 5,433,674 -1.04(-0.90%)
Aug 12, 2010 114.94 117.11 114.94 116.19 6,364,399 +0.13(+0.11%)
Aug 11, 2010 117.98 118.20 115.80 116.06 26,936 -4.14(-3.44%)
Aug 10, 2010 120.20 120.36 119.12 120.20 257 -0.65(-0.53%)
Aug 09, 2010 121.26 121.47 120.22 120.85 5,413,427 +0.17(+0.14%)
Aug 06, 2010 120.67 121.36 119.58 120.67 10,394,249 -0.58(-0.48%)
Aug 05, 2010 121.06 121.43 120.07 121.25 7,304,355 -0.38(-0.31%)
Aug 04, 2010 119.46 122.28 118.98 121.63 17,068 +2.50(+2.10%)
Aug 03, 2010 118.30 119.73 117.74 119.13 20,818 +0.35(+0.29%)
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.