Goldman Sachs Group (NY: GS )

347.32 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 162.15 163.60 160.95 161.13 4,541,916 -2.11(-1.29%)
Oct 28, 2010 160.86 163.79 160.44 163.24 9,914,873 +3.09(+1.93%)
Oct 27, 2010 157.19 160.59 157.00 160.15 6,580,362 +2.76(+1.75%)
Oct 25, 2010 159.36 159.45 156.27 157.39 5,727,073 -0.37(-0.23%)
Oct 22, 2010 159.89 159.98 157.50 157.76 4,052,041 -1.54(-0.97%)
Oct 21, 2010 159.58 161.50 158.10 159.30 6,354,534 -0.30(-0.19%)
Oct 20, 2010 156.21 160.25 154.86 159.60 10,630,244 +0.92(+0.58%)
Oct 19, 2010 155.14 159.70 153.84 158.68 14,492,241 +4.98(+3.24%)
Oct 18, 2010 150.93 154.38 150.85 153.70 6,977,599 +3.01(+2.00%)
Oct 15, 2010 152.69 152.69 150.66 150.69 6,902,873 -0.90(-0.59%)
Oct 14, 2010 154.23 154.29 150.55 151.59 6,887,641 -3.14(-2.03%)
Oct 13, 2010 156.30 156.69 154.39 154.73 5,630,455 -0.48(-0.31%)
Oct 12, 2010 151.30 155.45 151.01 155.21 6,376,621 +2.74(+1.80%)
Oct 11, 2010 152.67 153.09 151.27 152.47 4,454,819 -0.19(-0.13%)
Oct 08, 2010 152.66 153.40 150.62 152.66 5,225,059 +1.55(+1.03%)
Oct 07, 2010 152.11 152.36 150.03 151.11 4,471,471 +0.27(+0.18%)
Oct 06, 2010 149.75 152.33 149.13 150.84 6,338,407 +1.27(+0.85%)
Oct 05, 2010 147.56 150.28 146.07 149.57 18,502 +3.00(+2.05%)
Oct 04, 2010 147.70 148.47 144.70 146.57 5,873,299 -1.13(-0.77%)
Oct 01, 2010 147.70 148.50 144.82 147.70 7,439,742 +3.12(+2.16%)
Sep 30, 2010 144.58 146.98 144.30 144.58 25,110 +0.16(+0.11%)
Sep 29, 2010 145.02 145.02 142.54 144.42 8,313 -0.59(-0.41%)
Sep 28, 2010 146.51 146.69 144.06 145.01 34,217 -0.99(-0.68%)
Sep 27, 2010 147.01 148.41 145.78 146.00 5,205,348 -1.28(-0.87%)
Sep 24, 2010 146.25 147.60 145.82 147.28 5,623,690 +2.37(+1.64%)
Sep 23, 2010 146.36 146.87 143.98 144.91 2,000 -3.16(-2.13%)
Sep 22, 2010 149.95 150.55 147.69 148.07 8,950,861 -3.33(-2.20%)
Sep 21, 2010 152.11 154.57 151.09 151.40 6,792 -0.50(-0.33%)
Sep 20, 2010 150.98 152.40 149.89 151.90 5,640,905 +0.92(+0.61%)
Sep 17, 2010 150.98 152.47 150.56 150.98 4,841,057 -1.58(-1.04%)
Sep 15, 2010 151.67 152.80 150.67 152.56 779 +0.03(+0.02%)
Sep 14, 2010 153.54 153.75 152.23 152.53 15,678 -1.84(-1.19%)
Sep 13, 2010 152.32 154.70 152.30 154.37 7,653,613 +3.98(+2.65%)
Sep 10, 2010 149.46 150.75 148.81 150.39 4,421,629 +1.25(+0.84%)
Sep 09, 2010 149.79 150.68 148.50 149.14 5,445 +1.60(+1.08%)
Sep 08, 2010 145.38 149.66 145.36 147.54 14,019 +2.33(+1.60%)
Sep 07, 2010 146.15 146.24 144.15 145.21 3,835 -2.08(-1.41%)
Sep 03, 2010 141.62 147.99 141.33 147.29 13,588,404 +7.51(+5.37%)
Sep 02, 2010 139.93 140.15 138.45 139.78 7,792 +0.04(+0.03%)
Sep 01, 2010 139.01 140.34 137.80 139.74 6,886,538 +3.02(+2.21%)
Aug 31, 2010 136.59 138.01 135.79 136.72 10,840 -0.47(-0.34%)
Aug 30, 2010 138.83 140.11 136.65 137.19 6,374,145 -2.56(-1.83%)
Aug 27, 2010 139.75 141.74 138.25 139.75 11,252,664 -4.84(-3.35%)
Aug 26, 2010 144.59 145.16 141.66 144.59 612,619 -0.09(-0.06%)
Aug 25, 2010 142.81 145.33 142.75 144.68 1,300 +0.73(+0.51%)
Aug 24, 2010 144.80 145.49 143.82 143.95 13,277 -2.79(-1.90%)
Aug 23, 2010 148.12 148.50 146.60 146.74 3,729,173 -1.50(-1.01%)
Aug 20, 2010 147.44 148.97 147.25 148.24 5,277,121 +1.19(+0.81%)
Aug 19, 2010 148.67 149.66 146.28 147.05 9,910 -2.15(-1.44%)
Aug 18, 2010 148.54 149.94 147.73 149.20 2,314 +0.61(+0.41%)
Aug 17, 2010 148.68 149.79 148.14 148.59 4,877 +0.83(+0.56%)
Aug 16, 2010 147.58 149.18 147.00 147.76 3,760,021 -0.32(-0.22%)
Aug 13, 2010 148.08 150.45 148.08 148.08 4,225,453 -1.34(-0.90%)
Aug 12, 2010 147.81 150.59 147.81 149.42 4,949,224 +0.17(+0.11%)
Aug 11, 2010 151.72 152.00 148.91 149.25 20,947 -5.32(-3.44%)
Aug 10, 2010 154.57 154.77 153.18 154.57 200 -0.83(-0.53%)
Aug 09, 2010 155.93 156.20 154.59 155.40 4,209,708 +0.22(+0.14%)
Aug 06, 2010 155.18 156.06 153.77 155.18 8,083,004 -0.74(-0.47%)
Aug 05, 2010 155.68 156.15 154.40 155.92 5,680,173 -0.49(-0.31%)
Aug 04, 2010 153.62 157.25 153.00 156.41 13,273 +3.22(+2.10%)
Aug 03, 2010 152.12 153.96 151.41 153.19 16,189 +0.45(+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.