Goldman Sachs Group (NY: GS )

503.65 +19.07 (+3.94%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 117.30 119.31 117.28 117.30 11,322,073 -1.37(-1.15%)
Jul 29, 2010 115.31 119.11 114.81 118.67 39,689 +4.19(+3.66%)
Jul 28, 2010 114.48 115.61 114.15 114.48 10,235 -0.02(-0.02%)
Jul 27, 2010 114.50 116.39 114.33 114.50 13,863 -0.75(-0.65%)
Jul 26, 2010 114.63 115.88 112.93 115.26 7,832,536 +0.64(+0.56%)
Jul 23, 2010 114.05 115.42 112.44 114.62 9,399,355 +0.65(+0.57%)
Jul 22, 2010 115.79 116.56 112.12 113.97 9,796 -0.34(-0.30%)
Jul 21, 2010 116.70 117.41 114.22 114.32 14,586,151 -1.49(-1.29%)
Jul 20, 2010 115.81 116.45 110.09 115.81 26,450,724 +2.51(+2.22%)
Jul 19, 2010 114.85 114.87 112.07 113.30 13,962,899 -0.41(-0.36%)
Jul 16, 2010 113.68 118.21 113.59 113.71 38,065,844 +4.72(+4.33%)
Jul 15, 2010 108.90 113.74 107.19 108.99 27,584,494 +0.84(+0.78%)
Jul 14, 2010 108.33 108.56 107.06 108.15 12,775 -0.92(-0.85%)
Jul 13, 2010 107.71 109.81 107.41 109.08 5,336 +2.33(+2.19%)
Jul 12, 2010 107.02 107.57 105.79 106.74 6,076,389 -0.63(-0.59%)
Jul 09, 2010 107.37 107.71 104.67 107.37 8,900,732 +2.02(+1.92%)
Jul 08, 2010 106.48 106.68 103.87 105.35 9,122 -0.29(-0.27%)
Jul 07, 2010 103.00 105.87 102.71 105.64 11,957,375 +2.78(+2.70%)
Jul 06, 2010 102.86 104.52 101.94 102.86 4,568 +0.92(+0.90%)
Jul 02, 2010 101.94 102.95 100.86 101.94 8,445,679 -0.05(-0.05%)
Jul 01, 2010 102.42 104.02 100.72 101.99 14,973,717 -0.10(-0.10%)
Jun 30, 2010 103.97 104.45 101.90 102.09 15,791 -1.94(-1.86%)
Jun 29, 2010 104.03 105.65 103.57 104.03 13,242 -4.59(-4.22%)
Jun 25, 2010 108.62 109.58 105.32 108.62 18,440,558 +3.64(+3.47%)
Jun 24, 2010 104.32 105.75 103.52 104.98 12,816,055 -0.07(-0.07%)
Jun 23, 2010 104.14 106.06 103.23 105.05 10,582,439 +0.22(+0.21%)
Jun 22, 2010 106.97 107.13 104.67 104.83 17,467 -2.29(-2.14%)
Jun 21, 2010 108.61 109.00 106.79 107.12 11,175,064 -0.34(-0.32%)
Jun 18, 2010 107.47 108.66 106.95 107.47 13,062,698 +0.67(+0.63%)
Jun 17, 2010 106.51 107.62 105.16 106.80 128 +0.20(+0.19%)
Jun 16, 2010 105.82 107.53 105.54 106.59 9,100,442 +0.12(+0.12%)
Jun 15, 2010 104.70 106.86 103.67 106.47 12,192 +2.69(+2.59%)
Jun 14, 2010 106.63 106.63 103.75 103.78 14,081,355 -1.71(-1.62%)
Jun 11, 2010 103.69 105.81 103.44 105.49 11,883,123 +1.45(+1.40%)
Jun 10, 2010 107.01 107.15 102.11 104.04 37,654 -2.36(-2.21%)
Jun 09, 2010 107.78 108.43 105.94 106.39 11,509,151 -0.76(-0.71%)
Jun 08, 2010 108.21 108.63 105.03 107.15 18,866 -0.70(-0.65%)
Jun 07, 2010 110.65 111.42 107.21 107.85 15,717,920 -2.78(-2.51%)
Jun 04, 2010 110.63 113.45 110.21 110.63 19,187,016 -1.39(-1.24%)
Jun 03, 2010 112.70 112.96 110.83 112.02 9,585,660 -0.61(-0.55%)
Jun 02, 2010 110.44 112.77 109.77 112.64 92,886 +2.31(+2.09%)
Jun 01, 2010 112.19 113.86 110.20 110.33 13,722 -1.87(-1.66%)
May 28, 2010 112.19 113.39 111.29 112.19 13,747,097 -0.54(-0.48%)
May 27, 2010 111.16 112.81 109.69 112.73 16,573,221 +3.89(+3.57%)
May 26, 2010 111.93 113.11 108.37 108.84 30,806 -1.75(-1.59%)
May 25, 2010 104.52 111.08 104.11 110.59 65,764 +4.55(+4.29%)
May 24, 2010 110.16 110.90 105.90 106.04 21,353,240 -3.05(-2.79%)
May 21, 2010 106.34 111.29 105.70 109.09 32,938,938 +3.51(+3.32%)
May 20, 2010 105.55 108.21 105.31 105.58 74,633 -3.10(-2.85%)
May 19, 2010 107.02 108.71 105.58 108.69 23,305,696 +2.13(+2.00%)
May 18, 2010 111.47 111.52 105.97 106.56 52,085 -4.10(-3.70%)
May 17, 2010 111.30 111.94 107.47 110.66 21,049,304 -0.46(-0.41%)
May 14, 2010 111.11 111.83 110.08 111.11 14,156,845 -1.10(-0.98%)
May 13, 2010 115.09 115.17 112.04 112.22 14,839,123 -1.98(-1.73%)
May 12, 2010 111.90 114.54 110.38 114.19 19,893,984 +4.06(+3.68%)
May 11, 2010 111.64 112.88 109.97 110.14 34,214 -1.44(-1.29%)
May 10, 2010 111.61 112.29 109.54 111.58 29,774,064 +0.65(+0.59%)
May 07, 2010 110.41 113.69 109.77 110.93 27,415,558 +0.52(+0.47%)
May 06, 2010 114.41 115.30 107.88 110.41 13,542 -4.89(-4.24%)
May 05, 2010 116.41 117.31 114.19 115.30 23,642,244 -0.64(-0.55%)
May 04, 2010 115.61 118.19 114.68 115.94 23,685 -0.04(-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.