Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 90.86 92.75 90.29 91.51 8,237,897 +0.82(+0.90%)
Aug 30, 2011 90.81 91.33 89.19 90.69 6,729,948 -0.43(-0.47%)
Aug 29, 2011 89.21 91.48 88.18 91.11 6,602,881 +3.39(+3.87%)
Aug 26, 2011 85.27 88.37 84.56 87.72 9,370,388 +1.50(+1.74%)
Aug 25, 2011 89.89 92.71 84.86 86.22 15,209,783 -0.37(-0.43%)
Aug 24, 2011 83.92 86.93 83.51 86.59 12,955,390 +2.71(+3.23%)
Aug 23, 2011 83.22 85.41 80.98 83.88 31,186,382 +0.27(+0.33%)
Aug 22, 2011 89.62 89.87 82.50 83.61 14,337,761 -4.12(-4.70%)
Aug 19, 2011 87.82 90.51 87.22 87.73 8,699,810 -1.08(-1.22%)
Aug 18, 2011 88.04 89.88 87.95 88.81 11,832,851 -3.23(-3.51%)
Aug 17, 2011 92.13 93.22 91.49 92.04 6,151,137 +0.30(+0.33%)
Aug 16, 2011 92.31 94.03 90.67 91.74 9,443,440 -1.77(-1.90%)
Aug 15, 2011 92.29 93.96 91.06 93.52 9,225,971 +2.09(+2.28%)
Aug 12, 2011 94.06 94.89 90.50 91.43 12,239,786 -1.28(-1.38%)
Aug 11, 2011 88.66 94.00 88.11 92.71 15,085,763 +6.09(+7.03%)
Aug 10, 2011 93.87 93.94 86.38 86.62 23,671,284 -9.73(-10.10%)
Aug 09, 2011 95.83 96.67 87.60 96.34 20,272,120 +3.98(+4.31%)
Aug 08, 2011 95.83 98.47 88.00 92.36 22,137,654 -5.90(-6.01%)
Aug 05, 2011 100.28 101.44 96.04 98.26 14,231,156 -0.82(-0.83%)
Aug 04, 2011 102.71 103.53 99.07 99.09 10,437,401 -4.59(-4.43%)
Aug 03, 2011 103.11 104.61 102.61 103.68 8,279,623 +0.67(+0.65%)
Aug 02, 2011 103.68 105.78 102.97 103.01 9,671,879 -2.29(-2.18%)
Aug 01, 2011 107.48 107.81 104.99 105.31 7,492,268 -0.64(-0.61%)
Jul 29, 2011 105.27 107.23 104.50 105.95 6,810,759 -0.68(-0.64%)
Jul 28, 2011 105.95 108.43 105.70 106.63 5,642,910 +0.88(+0.83%)
Jul 27, 2011 107.38 107.74 105.53 105.75 6,688,016 -2.26(-2.09%)
Jul 26, 2011 107.24 109.31 106.77 108.01 6,961,510 +0.59(+0.55%)
Jul 25, 2011 105.32 107.64 104.80 107.42 7,460,448 +1.07(+1.00%)
Jul 22, 2011 106.00 107.07 105.53 106.36 6,278,174 -0.07(-0.07%)
Jul 21, 2011 104.81 106.74 104.60 106.43 9,772,335 +2.22(+2.13%)
Jul 20, 2011 100.48 105.03 100.15 104.21 10,927,937 +3.34(+3.32%)
Jul 19, 2011 98.70 101.99 98.52 100.86 19,469,154 -0.66(-0.65%)
Jul 18, 2011 101.72 102.17 100.09 101.52 7,435,152 -0.65(-0.64%)
Jul 15, 2011 103.08 103.23 101.40 102.17 6,700,923 +0.21(+0.21%)
Jul 14, 2011 103.38 103.78 101.85 101.96 6,824,578 -0.02(-0.02%)
Jul 13, 2011 102.63 103.44 101.81 101.98 5,618,268 -0.31(-0.30%)
Jul 12, 2011 103.16 104.14 102.13 102.29 5,517,054 -1.34(-1.29%)
Jul 11, 2011 104.21 104.74 102.89 103.63 6,016,511 -1.62(-1.54%)
Jul 08, 2011 104.65 105.50 104.54 105.25 5,276,354 -0.73(-0.69%)
Jul 07, 2011 106.04 106.92 105.75 105.98 4,913,986 +0.88(+0.84%)
Jul 06, 2011 105.02 105.53 104.26 105.10 3,855,567 -0.48(-0.45%)
Jul 05, 2011 106.68 106.80 104.40 105.58 5,679,429 -1.69(-1.57%)
Jul 01, 2011 104.74 107.32 104.47 107.27 6,501,431 +2.79(+2.67%)
Jun 30, 2011 104.44 105.03 103.23 104.47 6,345,135 +0.44(+0.42%)
Jun 29, 2011 101.84 104.58 101.66 104.03 11,183,054 +2.57(+2.53%)
Jun 28, 2011 103.10 103.10 100.71 101.47 10,260,670 -1.14(-1.11%)
Jun 27, 2011 102.64 103.51 101.89 102.61 7,429,056 -0.16(-0.15%)
Jun 24, 2011 104.25 104.76 102.69 102.76 7,357,556 -1.14(-1.10%)
Jun 23, 2011 104.48 105.06 103.34 103.90 8,543,529 -1.70(-1.61%)
Jun 22, 2011 106.44 108.16 105.53 105.60 5,382,262 -1.13(-1.06%)
Jun 21, 2011 106.37 107.69 105.42 106.73 5,367,357 +0.64(+0.61%)
Jun 20, 2011 106.05 106.19 105.47 106.08 5,120,969 -1.64(-1.52%)
Jun 17, 2011 108.19 108.95 107.71 107.72 8,622,474 +0.90(+0.84%)
Jun 16, 2011 105.68 107.46 105.31 106.83 6,663,406 +0.97(+0.92%)
Jun 15, 2011 106.81 108.01 105.20 105.86 7,280,628 -1.77(-1.64%)
Jun 14, 2011 108.48 109.07 107.18 107.62 7,451,880 -0.34(-0.31%)
Jun 13, 2011 106.86 108.31 106.69 107.96 6,717,159 +1.26(+1.18%)
Jun 10, 2011 104.57 107.74 104.02 106.69 9,627,272 +1.88(+1.79%)
Jun 09, 2011 103.61 106.05 103.48 104.82 5,730,161 +1.52(+1.47%)
Jun 08, 2011 104.11 105.89 103.23 103.30 8,654,608 -1.10(-1.05%)
Jun 07, 2011 105.49 106.57 104.39 104.39 7,896,350 -0.72(-0.68%)
Jun 06, 2011 105.78 106.15 104.51 105.11 6,735,964 -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.