Indicators

Goldman Sachs Group (NY: GS )

450.23 -4.19 (-0.92%)

Official Closing Price Updated: 4:10 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	112.86	114.06	111.95	112.86	13,666,247	-0.54(-0.48%)
May 27, 2010	111.82	113.48	110.34	113.40	16,475,750	+3.91(+3.57%)
May 26, 2010	112.60	113.78	109.01	109.49	30,625	-1.76(-1.58%)
May 25, 2010	105.14	111.74	104.73	111.25	65,377	+4.58(+4.29%)
May 24, 2010	110.81	111.55	106.53	106.67	21,227,656	-3.07(-2.79%)
May 21, 2010	106.97	111.94	106.33	109.74	32,745,218	+3.53(+3.32%)
May 20, 2010	106.17	108.85	105.94	106.21	74,194	-3.12(-2.86%)
May 19, 2010	107.65	109.35	106.21	109.33	23,168,630	+2.14(+1.99%)
May 18, 2010	112.13	112.18	106.60	107.19	51,779	-4.12(-3.70%)
May 17, 2010	111.96	112.61	108.11	111.31	20,925,510	-0.46(-0.41%)
May 14, 2010	111.77	112.49	110.73	111.77	14,073,586	-1.11(-0.98%)
May 13, 2010	115.78	115.85	112.70	112.88	14,751,851	-1.99(-1.73%)
May 12, 2010	112.56	115.22	111.03	114.87	19,776,984	+4.08(+3.68%)
May 11, 2010	112.30	113.54	110.62	110.79	34,013	-1.45(-1.29%)
May 10, 2010	112.27	112.96	110.19	112.24	29,598,958	+0.66(+0.59%)
May 07, 2010	111.06	114.36	110.42	111.58	27,254,322	+0.52(+0.47%)
May 06, 2010	115.09	115.99	108.52	111.06	13,462	-4.92(-4.24%)
May 05, 2010	117.10	118.01	114.87	115.98	23,503,200	-0.65(-0.55%)
May 04, 2010	116.30	118.89	115.36	116.63	23,546	-0.04(-0.03%)

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.