Goldman Sachs Group (NY: GS )

503.49 +18.91 (+3.90%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 90.87 92.76 90.30 91.52 8,237,065 +0.82(+0.90%)
Aug 30, 2011 90.82 91.34 89.20 90.70 6,729,269 -0.43(-0.47%)
Aug 29, 2011 89.22 91.49 88.19 91.12 6,602,216 +3.39(+3.87%)
Aug 26, 2011 85.28 88.38 84.57 87.73 9,369,445 +1.50(+1.74%)
Aug 25, 2011 89.90 92.72 84.87 86.23 15,208,252 -0.37(-0.43%)
Aug 24, 2011 83.92 86.94 83.52 86.60 12,954,085 +2.71(+3.23%)
Aug 23, 2011 83.23 85.42 80.99 83.89 31,183,242 +0.27(+0.33%)
Aug 22, 2011 89.63 89.88 82.51 83.62 14,336,317 -4.12(-4.70%)
Aug 19, 2011 87.83 90.52 87.23 87.74 8,698,935 -1.08(-1.22%)
Aug 18, 2011 88.05 89.89 87.95 88.82 11,831,660 -3.23(-3.51%)
Aug 17, 2011 92.14 93.23 91.50 92.05 6,150,517 +0.30(+0.33%)
Aug 16, 2011 92.32 94.04 90.67 91.75 9,442,490 -1.77(-1.90%)
Aug 15, 2011 92.30 93.97 91.07 93.52 9,225,043 +2.09(+2.28%)
Aug 12, 2011 94.07 94.90 90.51 91.44 12,238,554 -1.28(-1.38%)
Aug 11, 2011 88.67 94.01 88.12 92.72 15,084,244 +6.09(+7.03%)
Aug 10, 2011 93.88 93.95 86.39 86.62 23,668,902 -9.73(-10.10%)
Aug 09, 2011 95.84 96.68 87.61 96.35 20,270,078 +3.98(+4.31%)
Aug 08, 2011 95.84 98.48 88.01 92.37 22,135,426 -5.90(-6.01%)
Aug 05, 2011 100.29 101.45 96.05 98.27 14,229,724 -0.82(-0.83%)
Aug 04, 2011 102.72 103.54 99.08 99.10 10,436,350 -4.59(-4.43%)
Aug 03, 2011 103.12 104.63 102.62 103.69 8,278,789 +0.67(+0.65%)
Aug 02, 2011 103.69 105.80 102.98 103.02 9,670,905 -2.29(-2.18%)
Aug 01, 2011 107.49 107.82 105.00 105.32 7,491,513 -0.64(-0.61%)
Jul 29, 2011 105.28 107.24 104.52 105.96 6,810,073 -0.68(-0.64%)
Jul 28, 2011 105.96 108.44 105.71 106.64 5,642,342 +0.88(+0.83%)
Jul 27, 2011 107.39 107.75 105.54 105.76 6,687,343 -2.26(-2.09%)
Jul 26, 2011 107.25 109.32 106.78 108.03 6,960,809 +0.59(+0.55%)
Jul 25, 2011 105.33 107.66 104.81 107.44 7,459,697 +1.07(+1.00%)
Jul 22, 2011 106.01 107.08 105.54 106.37 6,277,542 -0.07(-0.07%)
Jul 21, 2011 104.82 106.75 104.61 106.44 9,771,351 +2.22(+2.13%)
Jul 20, 2011 100.49 105.04 100.16 104.22 10,926,837 +3.34(+3.32%)
Jul 19, 2011 98.71 102.00 98.53 100.87 19,467,194 -0.66(-0.65%)
Jul 18, 2011 101.73 102.18 100.10 101.53 7,434,403 -0.65(-0.64%)
Jul 15, 2011 103.09 103.24 101.42 102.18 6,700,249 +0.21(+0.21%)
Jul 14, 2011 103.39 103.79 101.86 101.97 6,823,891 -0.02(-0.02%)
Jul 13, 2011 102.64 103.45 101.82 102.00 5,617,703 -0.31(-0.30%)
Jul 12, 2011 103.17 104.15 102.14 102.30 5,516,498 -1.34(-1.29%)
Jul 11, 2011 104.22 104.75 102.90 103.64 6,015,905 -1.62(-1.54%)
Jul 08, 2011 104.67 105.51 104.55 105.26 5,275,823 -0.73(-0.69%)
Jul 07, 2011 106.05 106.93 105.76 105.99 4,913,491 +0.88(+0.84%)
Jul 06, 2011 105.03 105.54 104.27 105.11 3,855,179 -0.48(-0.45%)
Jul 05, 2011 106.69 106.81 104.41 105.59 5,678,857 -1.69(-1.57%)
Jul 01, 2011 104.75 107.33 104.48 107.28 6,500,776 +2.80(+2.68%)
Jun 30, 2011 104.45 105.04 103.24 104.48 6,344,496 +0.44(+0.42%)
Jun 29, 2011 101.85 104.59 101.67 104.05 11,181,928 +2.57(+2.53%)
Jun 28, 2011 103.11 103.11 100.72 101.48 10,259,637 -1.14(-1.11%)
Jun 27, 2011 102.65 103.52 101.90 102.62 7,428,308 -0.16(-0.15%)
Jun 24, 2011 104.26 104.77 102.70 102.77 7,356,815 -1.14(-1.10%)
Jun 23, 2011 104.49 105.06 103.35 103.91 8,542,668 -1.70(-1.61%)
Jun 22, 2011 106.45 108.17 105.54 105.61 5,381,720 -1.13(-1.06%)
Jun 21, 2011 106.38 107.70 105.43 106.74 5,366,817 +0.64(+0.61%)
Jun 20, 2011 106.06 106.20 105.48 106.09 5,120,454 -1.64(-1.52%)
Jun 17, 2011 108.21 108.96 107.72 107.73 8,621,606 +0.89(+0.84%)
Jun 16, 2011 105.69 107.47 105.32 106.84 6,662,735 +0.97(+0.92%)
Jun 15, 2011 106.82 108.02 105.21 105.87 7,279,895 -1.77(-1.64%)
Jun 14, 2011 108.50 109.08 107.19 107.63 7,451,129 -0.34(-0.31%)
Jun 13, 2011 106.87 108.31 106.71 107.97 6,716,483 +1.26(+1.18%)
Jun 10, 2011 104.58 107.75 104.03 106.71 9,626,302 +1.88(+1.79%)
Jun 09, 2011 103.62 106.06 103.50 104.83 5,729,584 +1.52(+1.47%)
Jun 08, 2011 104.12 105.90 103.24 103.31 8,653,737 -1.10(-1.05%)
Jun 07, 2011 105.50 106.58 104.41 104.41 7,895,555 -0.71(-0.68%)
Jun 06, 2011 105.79 106.16 104.52 105.12 6,735,285 -1.12(-1.06%)
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.