Skip to main content

Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 105.28 107.24 104.52 105.96 6,810,073 -0.68(-0.64%)
Jul 28, 2011 105.96 108.44 105.71 106.64 5,642,342 +0.88(+0.83%)
Jul 27, 2011 107.39 107.75 105.54 105.76 6,687,343 -2.26(-2.09%)
Jul 26, 2011 107.25 109.32 106.78 108.03 6,960,809 +0.59(+0.55%)
Jul 25, 2011 105.33 107.66 104.81 107.44 7,459,697 +1.07(+1.00%)
Jul 22, 2011 106.01 107.08 105.54 106.37 6,277,542 -0.07(-0.07%)
Jul 21, 2011 104.82 106.75 104.61 106.44 9,771,351 +2.22(+2.13%)
Jul 20, 2011 100.49 105.04 100.16 104.22 10,926,837 +3.34(+3.32%)
Jul 19, 2011 98.71 102.00 98.53 100.87 19,467,194 -0.66(-0.65%)
Jul 18, 2011 101.73 102.18 100.10 101.53 7,434,403 -0.65(-0.64%)
Jul 15, 2011 103.09 103.24 101.42 102.18 6,700,249 +0.21(+0.21%)
Jul 14, 2011 103.39 103.79 101.86 101.97 6,823,891 -0.02(-0.02%)
Jul 13, 2011 102.64 103.45 101.82 102.00 5,617,703 -0.31(-0.30%)
Jul 12, 2011 103.17 104.15 102.14 102.30 5,516,498 -1.34(-1.29%)
Jul 11, 2011 104.22 104.75 102.90 103.64 6,015,905 -1.62(-1.54%)
Jul 08, 2011 104.67 105.51 104.55 105.26 5,275,823 -0.73(-0.69%)
Jul 07, 2011 106.05 106.93 105.76 105.99 4,913,491 +0.88(+0.84%)
Jul 06, 2011 105.03 105.54 104.27 105.11 3,855,179 -0.48(-0.45%)
Jul 05, 2011 106.69 106.81 104.41 105.59 5,678,857 -1.69(-1.57%)
Jul 01, 2011 104.75 107.33 104.48 107.28 6,500,776 +2.80(+2.68%)
Jun 30, 2011 104.45 105.04 103.24 104.48 6,344,496 +0.44(+0.42%)
Jun 29, 2011 101.85 104.59 101.67 104.05 11,181,928 +2.57(+2.53%)
Jun 28, 2011 103.11 103.11 100.72 101.48 10,259,637 -1.14(-1.11%)
Jun 27, 2011 102.65 103.52 101.90 102.62 7,428,308 -0.16(-0.15%)
Jun 24, 2011 104.26 104.77 102.70 102.77 7,356,815 -1.14(-1.10%)
Jun 23, 2011 104.49 105.06 103.35 103.91 8,542,668 -1.70(-1.61%)
Jun 22, 2011 106.45 108.17 105.54 105.61 5,381,720 -1.13(-1.06%)
Jun 21, 2011 106.38 107.70 105.43 106.74 5,366,817 +0.64(+0.61%)
Jun 20, 2011 106.06 106.20 105.48 106.09 5,120,454 -1.64(-1.52%)
Jun 17, 2011 108.21 108.96 107.72 107.73 8,621,606 +0.89(+0.84%)
Jun 16, 2011 105.69 107.47 105.32 106.84 6,662,735 +0.97(+0.92%)
Jun 15, 2011 106.82 108.02 105.21 105.87 7,279,895 -1.77(-1.64%)
Jun 14, 2011 108.50 109.08 107.19 107.63 7,451,129 -0.34(-0.31%)
Jun 13, 2011 106.87 108.31 106.71 107.97 6,716,483 +1.26(+1.18%)
Jun 10, 2011 104.58 107.75 104.03 106.71 9,626,302 +1.88(+1.79%)
Jun 09, 2011 103.62 106.06 103.50 104.83 5,729,584 +1.52(+1.47%)
Jun 08, 2011 104.12 105.90 103.24 103.31 8,653,737 -1.10(-1.05%)
Jun 07, 2011 105.50 106.58 104.41 104.41 7,895,555 -0.71(-0.68%)
Jun 06, 2011 105.79 106.16 104.52 105.12 6,735,285 -1.12(-1.06%)
Jun 03, 2011 104.40 107.69 104.33 106.24 6,952,210 -0.52(-0.49%)
May 24, 2011 106.71 107.09 105.73 106.76 8,435,300 +0.39(+0.37%)
May 23, 2011 104.65 107.43 104.65 106.37 10,736,484 +0.67(+0.63%)
May 20, 2011 108.20 109.34 105.55 105.70 14,419,973 -3.41(-3.12%)
May 19, 2011 110.59 110.64 108.40 109.11 9,355,604 -1.17(-1.07%)
May 18, 2011 110.36 111.05 109.79 110.28 6,090,257 +0.02(+0.02%)
May 17, 2011 109.83 111.15 108.91 110.26 9,032,149 +0.16(+0.15%)
May 16, 2011 110.32 112.28 109.83 110.10 8,248,298 -0.67(-0.61%)
May 13, 2011 111.50 111.60 109.04 110.77 18,212,732 -1.01(-0.90%)
May 12, 2011 114.32 114.87 110.14 111.78 26,337,084 -4.02(-3.47%)
May 11, 2011 117.46 117.46 115.62 115.80 6,782,773 -1.97(-1.68%)
May 10, 2011 116.69 118.04 116.30 117.77 5,152,045 +1.00(+0.86%)
May 09, 2011 117.22 117.35 116.52 116.77 4,025,705 -0.77(-0.65%)
May 06, 2011 118.61 119.00 117.09 117.54 6,936,517 -0.24(-0.21%)
May 05, 2011 118.14 118.41 117.42 117.78 5,238,281 -0.87(-0.73%)
May 04, 2011 119.22 119.38 118.20 118.65 4,813,177 -0.27(-0.23%)
May 03, 2011 118.22 119.65 117.99 118.92 4,544,307 +0.45(+0.38%)
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.