Skip to main content

Goldman Sachs Group (NY: GS )

485.87 +0.48 (+0.10%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2010 102.41 104.01 100.70 101.98 14,975,225 -0.10(-0.10%)
Jun 30, 2010 103.95 104.44 101.89 102.08 15,792 -1.94(-1.86%)
Jun 29, 2010 104.02 105.64 103.56 104.02 13,243 -4.59(-4.22%)
Jun 25, 2010 108.61 109.57 105.31 108.61 18,442,416 +3.64(+3.47%)
Jun 24, 2010 104.31 105.74 103.51 104.97 12,817,346 -0.07(-0.07%)
Jun 23, 2010 104.13 106.06 103.22 105.04 10,583,504 +0.22(+0.21%)
Jun 22, 2010 106.96 107.12 104.66 104.82 17,469 -2.29(-2.14%)
Jun 21, 2010 108.59 108.99 106.78 107.11 11,176,190 -0.34(-0.32%)
Jun 18, 2010 107.45 108.65 106.94 107.45 13,064,014 +0.67(+0.63%)
Jun 17, 2010 106.50 107.61 105.15 106.79 128 +0.20(+0.19%)
Jun 16, 2010 105.81 107.52 105.53 106.58 9,101,358 +0.12(+0.12%)
Jun 15, 2010 104.69 106.85 103.66 106.46 12,193 +2.69(+2.59%)
Jun 14, 2010 106.62 106.62 103.74 103.77 14,082,773 -1.71(-1.62%)
Jun 11, 2010 103.68 105.80 103.43 105.48 11,884,320 +1.45(+1.40%)
Jun 10, 2010 107.00 107.14 102.10 104.03 37,658 -2.36(-2.21%)
Jun 09, 2010 107.77 108.42 105.93 106.38 11,510,310 -0.76(-0.71%)
Jun 08, 2010 108.20 108.62 105.02 107.14 18,868 -0.70(-0.65%)
Jun 07, 2010 110.64 111.41 107.20 107.84 15,719,503 -2.78(-2.51%)
Jun 04, 2010 110.62 113.44 110.20 110.62 19,188,950 -1.39(-1.24%)
Jun 03, 2010 112.69 112.95 110.81 112.01 9,586,625 -0.61(-0.55%)
Jun 02, 2010 110.42 112.76 109.76 112.63 92,896 +2.31(+2.09%)
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.