Goldman Sachs Group (NY: GS )

486.04 +0.65 (+0.13%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2010 118.84 119.48 117.90 118.78 8,397,536 +1.49(+1.27%)
Jul 30, 2010 117.28 119.30 117.27 117.28 11,323,214 -1.37(-1.15%)
Jul 29, 2010 115.30 119.10 114.80 118.65 39,693 +4.18(+3.66%)
Jul 28, 2010 114.47 115.60 114.14 114.47 10,236 -0.02(-0.02%)
Jul 27, 2010 114.49 116.38 114.31 114.49 13,864 -0.75(-0.66%)
Jul 26, 2010 114.62 115.87 112.92 115.25 7,833,325 +0.64(+0.56%)
Jul 23, 2010 114.04 115.41 112.42 114.61 9,400,302 +0.65(+0.57%)
Jul 22, 2010 115.78 116.55 112.11 113.96 9,797 -0.34(-0.30%)
Jul 21, 2010 116.69 117.40 114.20 114.31 14,587,620 -1.49(-1.29%)
Jul 20, 2010 115.80 116.44 110.08 115.80 26,453,388 +2.51(+2.22%)
Jul 19, 2010 114.83 114.86 112.06 113.29 13,964,306 -0.41(-0.36%)
Jul 16, 2010 113.67 118.20 113.58 113.70 38,069,680 +4.72(+4.33%)
Jul 15, 2010 108.89 113.73 107.17 108.98 27,587,272 +0.84(+0.78%)
Jul 14, 2010 108.32 108.55 107.05 108.14 12,777 -0.92(-0.85%)
Jul 13, 2010 107.70 109.80 107.40 109.06 5,336 +2.33(+2.19%)
Jul 12, 2010 107.01 107.56 105.78 106.73 6,077,001 -0.63(-0.59%)
Jul 09, 2010 107.36 107.70 104.66 107.36 8,901,629 +2.02(+1.92%)
Jul 08, 2010 106.47 106.67 103.86 105.34 9,123 -0.29(-0.27%)
Jul 07, 2010 102.99 105.86 102.70 105.63 11,958,579 +2.78(+2.70%)
Jul 06, 2010 102.85 104.51 101.93 102.85 4,568 +0.92(+0.90%)
Jul 02, 2010 101.93 102.94 100.85 101.93 8,446,530 -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.