Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 118.70 120.74 118.69 118.70 11,187,781 -1.39(-1.15%)
Jul 29, 2010 116.70 120.54 116.19 120.09 39,218 +4.23(+3.65%)
Jul 28, 2010 115.86 117.00 115.52 115.86 10,113 -0.02(-0.02%)
Jul 27, 2010 115.88 117.79 115.70 115.88 13,699 -0.76(-0.65%)
Jul 26, 2010 116.00 117.27 114.29 116.64 7,739,633 +0.65(+0.56%)
Jul 23, 2010 115.42 116.81 113.78 116.00 9,287,868 +0.65(+0.57%)
Jul 22, 2010 117.18 117.96 113.46 115.34 9,680 -0.35(-0.30%)
Jul 21, 2010 118.10 118.82 115.59 115.69 14,413,143 -1.51(-1.29%)
Jul 20, 2010 117.20 117.85 111.41 117.20 26,136,990 +2.54(+2.22%)
Jul 19, 2010 116.22 116.25 113.42 114.66 13,797,284 -0.42(-0.36%)
Jul 16, 2010 115.04 119.63 114.95 115.08 37,614,344 +4.78(+4.33%)
Jul 15, 2010 110.20 115.11 108.47 110.30 27,257,312 +0.85(+0.78%)
Jul 14, 2010 109.63 109.86 108.34 109.45 12,624 -0.94(-0.85%)
Jul 13, 2010 109.01 111.13 108.70 110.39 5,272 +2.36(+2.19%)
Jul 12, 2010 108.31 108.86 107.06 108.02 6,004,316 -0.64(-0.59%)
Jul 09, 2010 108.66 109.01 105.93 108.66 8,795,160 +2.05(+1.92%)
Jul 08, 2010 107.76 107.96 105.12 106.61 9,014 -0.29(-0.27%)
Jul 07, 2010 104.24 107.14 103.95 106.91 11,815,548 +2.81(+2.70%)
Jul 06, 2010 104.10 105.77 103.16 104.10 4,514 +0.93(+0.90%)
Jul 02, 2010 103.17 104.19 102.07 103.17 8,345,504 -0.05(-0.05%)
Jul 01, 2010 103.65 105.27 101.92 103.21 14,796,112 -0.10(-0.10%)
Jun 30, 2010 105.21 105.70 103.12 103.32 15,603 -1.96(-1.86%)
Jun 29, 2010 105.28 106.92 104.81 105.28 13,085 -4.64(-4.22%)
Jun 25, 2010 109.92 110.90 106.59 109.92 18,221,834 +3.68(+3.47%)
Jun 24, 2010 105.58 107.02 104.77 106.24 12,664,043 -0.07(-0.07%)
Jun 23, 2010 105.39 107.34 104.47 106.31 10,456,919 +0.22(+0.21%)
Jun 22, 2010 108.25 108.42 105.93 106.09 17,260 -2.32(-2.14%)
Jun 21, 2010 109.91 110.31 108.07 108.41 11,042,516 -0.35(-0.32%)
Jun 18, 2010 108.75 109.97 108.24 108.75 12,907,760 +0.68(+0.63%)
Jun 17, 2010 107.79 108.91 106.42 108.08 127 +0.20(+0.19%)
Jun 16, 2010 107.09 108.82 106.81 107.87 8,992,501 +0.13(+0.12%)
Jun 15, 2010 105.96 108.14 104.92 107.75 12,047 +2.72(+2.59%)
Jun 14, 2010 107.91 107.91 104.99 105.03 13,914,334 -1.73(-1.62%)
Jun 11, 2010 104.94 107.08 104.68 106.76 11,742,177 +1.47(+1.40%)
Jun 10, 2010 108.30 108.43 103.34 105.28 37,208 -2.38(-2.22%)
Jun 09, 2010 109.08 109.73 107.21 107.67 11,372,640 -0.77(-0.71%)
Jun 08, 2010 109.51 109.94 106.29 108.44 18,642 -0.71(-0.65%)
Jun 07, 2010 111.98 112.76 108.50 109.15 15,531,488 -2.81(-2.51%)
Jun 04, 2010 111.96 114.81 111.53 111.96 18,959,438 -1.41(-1.24%)
Jun 03, 2010 114.05 114.32 112.16 113.37 9,471,963 -0.62(-0.55%)
Jun 02, 2010 111.76 114.12 111.08 113.99 91,785 +2.34(+2.09%)
Jun 01, 2010 113.54 115.22 111.53 111.65 13,559 -1.89(-1.66%)
May 28, 2010 113.54 114.75 112.63 113.54 13,584,041 -0.54(-0.48%)
May 27, 2010 112.49 114.16 111.01 114.08 16,376,645 +3.94(+3.57%)
May 26, 2010 113.28 114.47 109.67 110.15 30,441 -1.78(-1.59%)
May 25, 2010 105.78 112.42 105.36 111.92 64,984 +4.61(+4.29%)
May 24, 2010 111.48 112.23 107.17 107.31 21,099,968 -3.09(-2.80%)
May 21, 2010 107.62 112.62 106.97 110.40 32,548,246 +3.55(+3.32%)
May 20, 2010 106.81 109.51 106.58 106.85 73,748 -3.14(-2.85%)
May 19, 2010 108.30 110.02 106.85 109.99 23,029,266 +2.15(+1.99%)
May 18, 2010 112.81 112.86 107.24 107.84 51,467 -4.15(-3.70%)
May 17, 2010 112.64 113.29 108.76 111.99 20,799,636 -0.46(-0.41%)
May 14, 2010 112.45 113.17 111.41 112.45 13,988,929 -1.11(-0.98%)
May 13, 2010 116.48 116.55 113.38 113.56 14,663,115 -2.00(-1.73%)
May 12, 2010 113.24 115.92 111.70 115.57 19,658,020 +4.11(+3.68%)
May 11, 2010 112.98 114.23 111.29 111.46 33,808 -1.46(-1.29%)
May 10, 2010 112.95 113.64 110.86 112.92 29,420,912 +0.66(+0.59%)
May 07, 2010 111.73 115.06 111.09 112.26 27,090,380 +0.53(+0.47%)
May 06, 2010 115.78 116.69 109.17 111.73 13,381 -4.95(-4.24%)
May 05, 2010 117.81 118.72 115.57 116.68 23,361,822 -0.65(-0.55%)
May 04, 2010 117.00 119.61 116.06 117.33 23,404 -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.