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 (%)
Sep 30, 2010 112.72 114.60 112.51 112.73 32,205 +0.13(+0.11%)
Sep 29, 2010 113.07 113.07 111.14 112.60 10,662 -0.46(-0.41%)
Sep 28, 2010 114.23 114.37 112.32 113.06 43,886 -0.77(-0.68%)
Sep 27, 2010 114.62 115.71 113.66 113.83 6,676,323 -1.00(-0.87%)
Sep 24, 2010 114.03 115.08 113.69 114.83 7,212,884 +1.85(+1.64%)
Sep 23, 2010 114.11 114.51 112.26 112.98 2,565 -2.46(-2.13%)
Sep 22, 2010 116.91 117.38 115.15 115.45 11,480,279 -2.60(-2.20%)
Sep 21, 2010 118.60 120.51 117.80 118.04 8,711 -0.39(-0.33%)
Sep 20, 2010 117.72 118.82 116.86 118.43 7,234,964 +0.72(+0.61%)
Sep 17, 2010 117.72 118.88 117.39 117.72 6,209,088 -1.23(-1.04%)
Sep 15, 2010 118.25 119.13 117.47 118.95 999 +0.02(+0.02%)
Sep 14, 2010 119.71 119.87 118.69 118.92 20,108 -1.44(-1.19%)
Sep 13, 2010 118.76 120.61 118.74 120.36 9,816,442 +3.10(+2.65%)
Sep 10, 2010 116.53 117.54 116.02 117.25 5,671,134 +0.97(+0.84%)
Sep 09, 2010 116.79 117.48 115.78 116.28 6,983 +1.25(+1.08%)
Sep 08, 2010 113.35 116.69 113.33 115.03 17,980 +1.82(+1.60%)
Sep 07, 2010 113.95 114.02 112.39 113.22 4,918 -1.62(-1.41%)
Sep 03, 2010 110.42 115.38 110.19 114.84 17,428,342 +5.85(+5.37%)
Sep 02, 2010 109.10 109.27 107.95 108.98 9,993 +0.03(+0.03%)
Sep 01, 2010 108.38 109.42 107.44 108.95 8,832,600 +2.35(+2.21%)
Aug 31, 2010 106.50 107.60 105.87 106.60 13,903 -0.37(-0.34%)
Aug 30, 2010 108.24 109.24 106.54 106.96 8,175,410 -1.72(-1.59%)
Aug 27, 2010 108.69 110.23 107.52 108.69 14,468,781 -3.76(-3.35%)
Aug 26, 2010 112.45 112.89 110.17 112.45 787,711 -0.07(-0.06%)
Aug 25, 2010 111.07 113.03 111.02 112.52 1,671 +0.57(+0.51%)
Aug 24, 2010 112.61 113.15 111.85 111.95 17,071 -2.17(-1.90%)
Aug 23, 2010 115.20 115.49 114.01 114.12 4,795,005 -1.17(-1.01%)
Aug 20, 2010 114.67 115.86 114.52 115.29 6,785,371 +0.92(+0.81%)
Aug 19, 2010 115.62 116.39 113.77 114.36 12,742 -1.67(-1.44%)
Aug 18, 2010 115.52 116.61 114.89 116.04 2,975 +0.47(+0.41%)
Aug 17, 2010 115.63 116.50 115.21 115.56 6,270 +0.65(+0.56%)
Aug 16, 2010 114.78 116.02 114.33 114.92 4,834,670 -0.25(-0.22%)
Aug 13, 2010 115.17 117.01 115.17 115.17 5,433,127 -1.04(-0.90%)
Aug 12, 2010 114.95 117.12 114.95 116.21 6,363,758 +0.13(+0.11%)
Aug 11, 2010 118.00 118.21 115.81 116.08 26,933 -4.14(-3.44%)
Aug 10, 2010 120.21 120.37 119.13 120.21 257 -0.65(-0.53%)
Aug 09, 2010 121.27 121.48 120.23 120.86 5,412,882 +0.17(+0.14%)
Aug 06, 2010 120.69 121.37 119.59 120.69 10,393,202 -0.58(-0.47%)
Aug 05, 2010 121.08 121.44 120.08 121.26 7,303,619 -0.38(-0.31%)
Aug 04, 2010 119.47 122.30 118.99 121.64 17,066 +2.50(+2.10%)
Aug 03, 2010 118.31 119.74 117.75 119.14 20,815 +0.35(+0.29%)
Aug 02, 2010 118.85 119.49 117.91 118.79 8,396,690 +1.49(+1.27%)
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%)
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.