Skip to main content

Goldman Sachs Group (NY: GS )

503.25 +18.67 (+3.85%)
Streaming Delayed Price Updated: 1:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 105.27 107.23 104.50 105.95 6,810,759 -0.68(-0.64%)
Jul 28, 2011 105.95 108.43 105.70 106.63 5,642,910 +0.88(+0.83%)
Jul 27, 2011 107.38 107.74 105.53 105.75 6,688,016 -2.26(-2.09%)
Jul 26, 2011 107.24 109.31 106.77 108.01 6,961,510 +0.59(+0.55%)
Jul 25, 2011 105.32 107.64 104.80 107.42 7,460,448 +1.07(+1.00%)
Jul 22, 2011 106.00 107.07 105.53 106.36 6,278,174 -0.07(-0.07%)
Jul 21, 2011 104.81 106.74 104.60 106.43 9,772,335 +2.22(+2.13%)
Jul 20, 2011 100.48 105.03 100.15 104.21 10,927,937 +3.34(+3.32%)
Jul 19, 2011 98.70 101.99 98.52 100.86 19,469,154 -0.66(-0.65%)
Jul 18, 2011 101.72 102.17 100.09 101.52 7,435,152 -0.65(-0.64%)
Jul 15, 2011 103.08 103.23 101.40 102.17 6,700,923 +0.21(+0.21%)
Jul 14, 2011 103.38 103.78 101.85 101.96 6,824,578 -0.02(-0.02%)
Jul 13, 2011 102.63 103.44 101.81 101.98 5,618,268 -0.31(-0.30%)
Jul 12, 2011 103.16 104.14 102.13 102.29 5,517,054 -1.34(-1.29%)
Jul 11, 2011 104.21 104.74 102.89 103.63 6,016,511 -1.62(-1.54%)
Jul 08, 2011 104.65 105.50 104.54 105.25 5,276,354 -0.73(-0.69%)
Jul 07, 2011 106.04 106.92 105.75 105.98 4,913,986 +0.88(+0.84%)
Jul 06, 2011 105.02 105.53 104.26 105.10 3,855,567 -0.48(-0.45%)
Jul 05, 2011 106.68 106.80 104.40 105.58 5,679,429 -1.69(-1.57%)
Jul 01, 2011 104.74 107.32 104.47 107.27 6,501,431 +2.79(+2.67%)
Jun 30, 2011 104.44 105.03 103.23 104.47 6,345,135 +0.44(+0.42%)
Jun 29, 2011 101.84 104.58 101.66 104.03 11,183,054 +2.57(+2.53%)
Jun 28, 2011 103.10 103.10 100.71 101.47 10,260,670 -1.14(-1.11%)
Jun 27, 2011 102.64 103.51 101.89 102.61 7,429,056 -0.16(-0.15%)
Jun 24, 2011 104.25 104.76 102.69 102.76 7,357,556 -1.14(-1.10%)
Jun 23, 2011 104.48 105.06 103.34 103.90 8,543,529 -1.70(-1.61%)
Jun 22, 2011 106.44 108.16 105.53 105.60 5,382,262 -1.13(-1.06%)
Jun 21, 2011 106.37 107.69 105.42 106.73 5,367,357 +0.64(+0.61%)
Jun 20, 2011 106.05 106.19 105.47 106.08 5,120,969 -1.64(-1.52%)
Jun 17, 2011 108.19 108.95 107.71 107.72 8,622,474 +0.90(+0.84%)
Jun 16, 2011 105.68 107.46 105.31 106.83 6,663,406 +0.97(+0.92%)
Jun 15, 2011 106.81 108.01 105.20 105.86 7,280,628 -1.77(-1.64%)
Jun 14, 2011 108.48 109.07 107.18 107.62 7,451,880 -0.34(-0.31%)
Jun 13, 2011 106.86 108.31 106.69 107.96 6,717,159 +1.26(+1.18%)
Jun 10, 2011 104.57 107.74 104.02 106.69 9,627,272 +1.88(+1.79%)
Jun 09, 2011 103.61 106.05 103.48 104.82 5,730,161 +1.52(+1.47%)
Jun 08, 2011 104.11 105.89 103.23 103.30 8,654,608 -1.10(-1.05%)
Jun 07, 2011 105.49 106.57 104.39 104.39 7,896,350 -0.72(-0.68%)
Jun 06, 2011 105.78 106.15 104.51 105.11 6,735,964 -1.12(-1.06%)
Jun 03, 2011 104.39 107.68 104.32 106.23 6,952,910 -0.52(-0.49%)
May 24, 2011 106.69 107.08 105.72 106.75 8,436,151 +0.39(+0.37%)
May 23, 2011 104.64 107.42 104.64 106.36 10,737,566 +0.67(+0.63%)
May 20, 2011 108.19 109.33 105.54 105.69 14,421,427 -3.41(-3.12%)
May 19, 2011 110.58 110.63 108.39 109.10 9,356,546 -1.17(-1.07%)
May 18, 2011 110.35 111.04 109.78 110.27 6,090,871 +0.02(+0.02%)
May 17, 2011 109.82 111.14 108.90 110.25 9,033,059 +0.16(+0.15%)
May 16, 2011 110.31 112.27 109.82 110.09 8,249,129 -0.67(-0.61%)
May 13, 2011 111.49 111.59 109.03 110.76 18,214,568 -1.01(-0.90%)
May 12, 2011 114.31 114.85 110.13 111.77 26,339,738 -4.02(-3.47%)
May 11, 2011 117.45 117.45 115.61 115.79 6,783,456 -1.97(-1.68%)
May 10, 2011 116.68 118.03 116.29 117.76 5,152,564 +1.00(+0.86%)
May 09, 2011 117.21 117.34 116.51 116.76 4,026,111 -0.77(-0.65%)
May 06, 2011 118.60 118.99 117.08 117.52 6,937,216 -0.24(-0.21%)
May 05, 2011 118.13 118.40 117.41 117.77 5,238,809 -0.87(-0.73%)
May 04, 2011 119.21 119.37 118.19 118.64 4,813,662 -0.27(-0.23%)
May 03, 2011 118.20 119.64 117.98 118.91 4,544,765 +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.