Goldman Sachs Group (NY: GS )

484.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 92.37 93.65 91.28 91.28 8,369,112 -1.56(-1.68%)
Feb 28, 2012 91.96 94.07 91.37 92.84 8,130,824 +0.98(+1.06%)
Feb 27, 2012 90.52 92.20 90.06 91.87 5,529,028 +0.28(+0.31%)
Feb 24, 2012 91.94 92.45 90.98 91.58 6,171,514 +0.06(+0.06%)
Feb 23, 2012 90.60 91.55 89.49 91.53 7,097,086 +1.14(+1.26%)
Feb 22, 2012 91.86 92.59 90.34 90.39 5,704,003 -1.79(-1.95%)
Feb 21, 2012 91.86 93.20 91.63 92.19 6,731,177 +0.57(+0.62%)
Feb 17, 2012 91.26 92.20 90.76 91.62 6,561,547 +0.92(+1.02%)
Feb 16, 2012 88.88 90.88 88.23 90.69 8,063,850 +1.24(+1.39%)
Feb 15, 2012 89.54 91.09 89.24 89.45 7,731,857 +0.24(+0.27%)
Feb 14, 2012 89.84 89.99 88.05 89.21 6,161,687 -1.31(-1.45%)
Feb 13, 2012 91.58 91.74 90.09 90.53 5,047,353 +0.32(+0.36%)
Feb 10, 2012 90.52 91.42 89.52 90.20 7,400,673 -1.39(-1.52%)
Feb 09, 2012 92.63 92.79 90.94 91.59 6,033,181 -0.21(-0.23%)
Feb 08, 2012 92.17 92.51 90.53 91.81 6,259,647 +0.13(+0.15%)
Feb 07, 2012 92.30 92.46 91.14 91.67 7,223,180 -1.11(-1.20%)
Feb 06, 2012 92.00 92.95 91.95 92.79 4,329,235 -0.11(-0.12%)
Feb 03, 2012 91.38 92.93 91.21 92.90 9,434,524 +3.27(+3.65%)
Feb 02, 2012 90.38 91.22 89.09 89.62 8,380,679 -0.05(-0.05%)
Feb 01, 2012 89.01 92.20 88.22 89.67 14,338,138 +1.56(+1.78%)
Jan 31, 2012 87.49 88.92 86.28 88.11 10,142,169 +1.38(+1.59%)
Jan 30, 2012 87.24 87.28 85.97 86.73 8,041,360 -1.61(-1.83%)
Jan 27, 2012 85.18 88.68 85.06 88.34 10,640,082 +2.54(+2.96%)
Jan 26, 2012 85.85 87.18 85.39 85.81 8,711,626 +0.23(+0.27%)
Jan 25, 2012 83.97 86.11 83.73 85.58 10,027,365 -0.47(-0.55%)
Jan 24, 2012 84.41 86.23 83.98 86.05 5,747,042 +0.54(+0.63%)
Jan 23, 2012 85.75 87.66 84.98 85.51 8,971,787 -0.43(-0.51%)
Jan 20, 2012 84.83 86.49 84.26 85.95 10,685,777 +0.84(+0.98%)
Jan 19, 2012 83.98 85.60 82.90 85.11 14,525,072 +2.66(+3.23%)
Jan 18, 2012 78.25 83.65 77.30 82.45 22,721,070 +5.24(+6.79%)
Jan 17, 2012 77.95 80.50 76.63 77.21 10,173,818 -1.01(-1.29%)
Jan 13, 2012 77.46 78.59 76.67 78.22 9,636,435 -1.78(-2.22%)
Jan 12, 2012 79.48 80.19 77.67 80.00 8,677,206 +1.15(+1.45%)
Jan 11, 2012 77.41 79.53 77.06 78.85 9,119,018 +1.13(+1.45%)
Jan 10, 2012 76.95 78.63 76.70 77.72 9,719,891 +2.88(+3.84%)
Jan 09, 2012 73.90 75.18 73.48 74.84 6,348,426 +1.00(+1.36%)
Jan 06, 2012 74.14 74.27 73.05 73.84 7,516,358 -0.92(-1.23%)
Jan 05, 2012 74.26 75.72 73.11 74.76 10,271,042 -0.13(-0.17%)
Jan 04, 2012 74.88 75.19 74.05 74.88 9,370,052 +3.41(+4.77%)
Dec 30, 2011 71.41 72.04 71.37 71.48 5,294,859 -0.46(-0.64%)
Dec 29, 2011 71.60 72.27 71.33 71.94 5,409,964 +0.70(+0.99%)
Dec 28, 2011 72.45 73.07 71.17 71.23 4,937,279 -1.41(-1.94%)
Dec 27, 2011 73.90 74.17 72.58 72.64 4,632,245 -1.49(-2.02%)
Dec 23, 2011 74.93 75.09 73.29 74.13 4,960,249 +1.41(+1.95%)
Dec 21, 2011 71.96 72.88 70.57 72.72 8,044,536 +0.81(+1.12%)
Dec 20, 2011 70.99 72.32 69.67 71.91 10,830,076 +2.59(+3.74%)
Dec 19, 2011 71.63 71.86 68.69 69.32 12,017,260 -1.90(-2.66%)
Dec 16, 2011 73.28 73.97 71.06 71.22 12,719,964 -1.42(-1.96%)
Dec 15, 2011 74.88 75.17 72.64 72.64 10,306,602 -1.07(-1.45%)
Dec 14, 2011 74.12 75.65 73.07 73.71 10,597,363 -1.41(-1.88%)
Dec 13, 2011 78.40 78.99 73.78 75.12 12,785,395 -2.36(-3.05%)
Dec 12, 2011 78.52 78.61 77.08 77.48 7,758,763 -2.70(-3.37%)
Dec 09, 2011 79.93 81.87 79.67 80.19 8,876,869 +1.21(+1.53%)
Dec 08, 2011 81.95 82.75 78.55 78.98 11,662,099 -4.12(-4.96%)
Dec 07, 2011 79.25 83.86 78.29 83.10 13,436,530 +3.14(+3.92%)
Dec 06, 2011 78.76 80.70 78.25 79.96 8,097,345 +1.06(+1.34%)
Dec 05, 2011 78.69 80.77 78.29 78.90 10,788,543 +2.03(+2.64%)
Dec 02, 2011 75.51 80.95 75.51 76.87 19,135,148 +2.23(+2.99%)
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.