Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 127.94 129.09 127.00 127.14 5,756,317 -1.66(-1.29%)
Oct 28, 2010 126.92 129.24 126.59 128.80 12,565,875 +2.44(+1.93%)
Oct 27, 2010 124.03 126.71 123.88 126.36 8,339,795 +2.18(+1.75%)
Oct 25, 2010 125.74 125.81 123.30 124.19 7,258,356 -0.29(-0.23%)
Oct 22, 2010 126.16 126.23 124.27 124.48 5,135,461 -1.22(-0.97%)
Oct 21, 2010 125.91 127.43 124.75 125.69 8,053,586 -0.24(-0.19%)
Oct 20, 2010 123.25 126.44 122.19 125.93 13,472,520 +0.73(+0.58%)
Oct 19, 2010 122.41 126.01 121.39 125.20 18,367,124 +3.93(+3.24%)
Oct 18, 2010 119.09 121.81 119.03 121.27 8,843,244 +2.38(+2.00%)
Oct 15, 2010 120.48 120.48 118.88 118.90 8,748,538 -0.71(-0.59%)
Oct 14, 2010 121.69 121.74 118.79 119.61 8,729,233 -2.48(-2.03%)
Oct 13, 2010 123.33 123.63 121.82 122.09 7,135,905 -0.38(-0.31%)
Oct 12, 2010 119.38 122.66 119.15 122.47 8,081,578 +2.16(+1.80%)
Oct 11, 2010 120.46 120.79 119.36 120.30 5,645,932 -0.15(-0.13%)
Oct 08, 2010 120.45 121.04 118.84 120.45 6,622,116 +1.22(+1.03%)
Oct 07, 2010 120.02 120.22 118.38 119.23 5,667,036 +0.21(+0.18%)
Oct 06, 2010 118.16 120.19 117.67 119.02 8,033,147 +1.00(+0.85%)
Oct 05, 2010 116.43 118.58 115.25 118.02 23,448 +2.37(+2.05%)
Oct 04, 2010 116.54 117.15 114.17 115.65 7,443,680 -0.89(-0.77%)
Oct 01, 2010 116.54 117.17 114.27 116.54 9,428,953 +2.46(+2.16%)
Sep 30, 2010 114.08 115.97 113.86 114.08 31,823 +0.13(+0.11%)
Sep 29, 2010 114.42 114.42 112.47 113.95 10,535 -0.47(-0.41%)
Sep 28, 2010 115.60 115.75 113.67 114.42 43,365 -0.78(-0.68%)
Sep 27, 2010 116.00 117.10 115.03 115.20 6,597,135 -1.01(-0.87%)
Sep 24, 2010 115.40 116.46 115.06 116.21 7,127,331 +1.87(+1.64%)
Sep 23, 2010 115.48 115.89 113.61 114.34 2,534 -2.49(-2.13%)
Sep 22, 2010 118.31 118.79 116.53 116.83 11,344,109 -2.63(-2.20%)
Sep 21, 2010 120.02 121.96 119.22 119.46 8,608 -0.39(-0.33%)
Sep 20, 2010 119.13 120.25 118.27 119.85 7,149,149 +0.73(+0.61%)
Sep 17, 2010 119.13 120.30 118.80 119.13 6,135,441 -1.25(-1.04%)
Sep 15, 2010 119.67 120.56 118.88 120.38 987 +0.02(+0.02%)
Sep 14, 2010 121.15 121.31 120.11 120.35 19,869 -1.45(-1.19%)
Sep 13, 2010 120.19 122.06 120.17 121.80 9,700,008 +3.14(+2.65%)
Sep 10, 2010 117.93 118.95 117.42 118.66 5,603,868 +0.99(+0.84%)
Sep 09, 2010 118.19 118.89 117.17 117.68 6,900 +1.26(+1.08%)
Sep 08, 2010 114.71 118.09 114.69 116.41 17,767 +1.84(+1.61%)
Sep 07, 2010 115.32 115.39 113.74 114.58 4,860 -1.64(-1.41%)
Sep 03, 2010 111.74 116.77 111.51 116.22 17,221,622 +5.92(+5.37%)
Sep 02, 2010 110.41 110.58 109.24 110.29 9,875 +0.03(+0.03%)
Sep 01, 2010 109.68 110.73 108.73 110.26 8,727,835 +2.38(+2.21%)
Aug 31, 2010 107.77 108.89 107.14 107.88 13,738 -0.37(-0.34%)
Aug 30, 2010 109.54 110.55 107.82 108.25 8,078,440 -1.74(-1.59%)
Aug 27, 2010 109.99 111.56 108.81 109.99 14,297,165 -3.81(-3.35%)
Aug 26, 2010 113.80 114.25 111.49 113.80 778,368 -0.07(-0.06%)
Aug 25, 2010 112.40 114.38 112.35 113.87 1,651 +0.57(+0.51%)
Aug 24, 2010 113.97 114.51 113.19 113.30 16,869 -2.20(-1.90%)
Aug 23, 2010 116.58 116.88 115.38 115.49 4,738,131 -1.18(-1.01%)
Aug 20, 2010 116.04 117.25 115.89 116.67 6,704,889 +0.94(+0.81%)
Aug 19, 2010 117.01 117.79 115.13 115.74 12,591 -1.69(-1.44%)
Aug 18, 2010 116.91 118.01 116.27 117.43 2,940 +0.48(+0.41%)
Aug 17, 2010 117.02 117.89 116.59 116.95 6,196 +0.65(+0.56%)
Aug 16, 2010 116.15 117.41 115.70 116.30 4,777,325 -0.25(-0.22%)
Aug 13, 2010 116.55 118.41 116.55 116.55 5,368,684 -1.06(-0.90%)
Aug 12, 2010 116.33 118.52 116.33 117.60 6,288,277 +0.13(+0.11%)
Aug 11, 2010 119.41 119.63 117.20 117.47 26,614 -4.19(-3.44%)
Aug 10, 2010 121.66 121.81 120.56 121.66 254 -0.65(-0.53%)
Aug 09, 2010 122.73 122.94 121.67 122.31 5,348,679 +0.17(+0.14%)
Aug 06, 2010 122.14 122.83 121.03 122.14 10,269,927 -0.58(-0.48%)
Aug 05, 2010 122.53 122.90 121.52 122.72 7,216,990 -0.38(-0.31%)
Aug 04, 2010 120.91 123.76 120.42 123.10 16,864 +2.53(+2.10%)
Aug 03, 2010 119.73 121.17 119.17 120.57 20,569 +0.35(+0.29%)
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.