Goldman Sachs Group (NY: GS )

338.92 USD -2.11 (-0.62%)
Streaming Delayed Price Updated: 2:38 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 119.73 122.60 119.66 122.39 3,679,631 +2.95(+2.47%)
Oct 26, 2012 119.24 119.44 119.44 119.44 3,960,900 -0.28(-0.23%)
Oct 25, 2012 120.83 122.19 118.65 119.72 4,128,724 -0.05(-0.04%)
Oct 24, 2012 119.83 121.35 119.77 119.77 3,661,917 +0.77(+0.65%)
Oct 23, 2012 120.47 121.66 118.12 119.00 5,818,436 -4.62(-3.74%)
Oct 19, 2012 124.46 125.17 123.02 123.62 5,877,265 -1.53(-1.22%)
Oct 18, 2012 123.80 126.48 123.27 125.15 5,365,722 +0.23(+0.18%)
Oct 17, 2012 123.32 125.05 123.05 124.92 6,711,863 +1.70(+1.38%)
Oct 16, 2012 124.23 125.97 122.35 123.22 10,115,823 -1.28(-1.03%)
Oct 15, 2012 121.70 124.61 120.75 124.50 6,410,797 +4.30(+3.58%)
Oct 12, 2012 121.62 122.28 119.89 120.20 4,054,872 -1.79(-1.47%)
Oct 11, 2012 120.95 122.94 120.75 121.99 4,706,825 +1.91(+1.59%)
Oct 10, 2012 119.50 120.25 119.06 120.08 2,829,517 +0.45(+0.38%)
Oct 09, 2012 119.39 120.74 119.02 119.63 3,260,589 +0.17(+0.14%)
Oct 08, 2012 118.28 119.72 118.15 119.46 2,140,137 +0.15(+0.13%)
Oct 05, 2012 120.83 121.40 118.58 119.31 3,938,231 -0.59(-0.49%)
Oct 04, 2012 118.66 120.36 117.93 119.90 3,743,003 +1.99(+1.69%)
Oct 03, 2012 117.62 118.17 116.22 117.91 3,027,410 +0.66(+0.56%)
Oct 02, 2012 117.55 118.24 117.09 117.25 3,646,301 +0.39(+0.33%)
Oct 01, 2012 116.67 119.02 116.40 116.86 5,337,083 +3.18(+2.80%)
Sep 28, 2012 115.01 115.01 113.23 113.68 3,654,980 -1.55(-1.35%)
Sep 27, 2012 113.74 115.86 113.72 115.23 3,894,539 +2.15(+1.90%)
Sep 26, 2012 113.22 113.64 111.90 113.08 5,185,169 -0.42(-0.37%)
Sep 25, 2012 117.13 117.65 113.50 113.50 4,533,981 -3.10(-2.66%)
Sep 24, 2012 116.34 117.43 114.90 116.60 3,697,436 -0.12(-0.10%)
Sep 21, 2012 118.36 118.38 116.56 116.72 8,195,416 -0.91(-0.77%)
Sep 20, 2012 117.64 117.82 116.24 117.63 4,447,362 -1.39(-1.17%)
Sep 19, 2012 120.37 120.37 119.02 119.02 4,791,615 -0.86(-0.72%)
Sep 18, 2012 119.43 120.36 118.75 119.88 3,031,407 -0.02(-0.02%)
Sep 17, 2012 120.32 121.11 119.51 119.90 3,598,285 -1.46(-1.20%)
Sep 14, 2012 121.26 122.60 120.48 121.36 6,188,509 +0.69(+0.57%)
Sep 13, 2012 117.99 121.05 117.68 120.67 5,261,560 +2.43(+2.06%)
Sep 12, 2012 117.40 118.46 116.69 118.24 4,232,942 +1.55(+1.33%)
Sep 11, 2012 115.23 117.76 115.02 116.69 3,898,409 +2.01(+1.75%)
Sep 10, 2012 116.06 116.25 114.54 114.68 4,225,052 -1.65(-1.42%)
Sep 07, 2012 113.80 116.75 113.55 116.33 6,137,682 +2.79(+2.46%)
Sep 06, 2012 110.61 113.78 110.01 113.54 6,521,144 +3.60(+3.27%)
Sep 05, 2012 106.90 110.00 106.79 109.94 6,371,296 +3.53(+3.32%)
Sep 04, 2012 105.55 107.25 105.54 106.41 3,249,179 +0.69(+0.65%)
Aug 31, 2012 105.41 106.58 105.31 105.72 3,265,361 +1.00(+0.95%)
Aug 30, 2012 104.74 105.20 103.95 104.72 2,823,659 -0.81(-0.77%)
Aug 29, 2012 105.36 106.29 105.04 105.53 2,266,817 +0.41(+0.39%)
Aug 27, 2012 105.12 105.85 104.58 105.12 2,466,780 +0.16(+0.15%)
Aug 24, 2012 103.56 105.22 102.23 104.96 3,527,080 +0.88(+0.85%)
Aug 23, 2012 104.59 104.99 103.65 104.08 3,583,041 -0.59(-0.56%)
Aug 22, 2012 104.77 106.35 103.67 104.67 4,202,380 -0.65(-0.62%)
Aug 21, 2012 105.69 107.34 104.75 105.32 4,459,702 +0.04(+0.04%)
Aug 20, 2012 103.32 105.50 103.14 105.28 3,860,714 +1.68(+1.62%)
Aug 17, 2012 103.81 103.95 102.80 103.60 2,509,645 +0.11(+0.11%)
Aug 16, 2012 103.26 103.93 102.60 103.49 2,417,422 +0.36(+0.35%)
Aug 15, 2012 103.35 104.50 103.05 103.13 2,452,495 -0.13(-0.13%)
Aug 14, 2012 104.15 105.63 102.91 103.26 3,148,141 -0.35(-0.34%)
Aug 13, 2012 102.55 103.97 102.55 103.61 2,008,602 +0.59(+0.57%)
Aug 10, 2012 103.37 103.38 102.12 103.02 3,128,524 -0.58(-0.56%)
Aug 09, 2012 102.41 104.00 102.30 103.60 2,850,115 +1.10(+1.07%)
Aug 08, 2012 102.50 103.31 102.17 102.50 2,351,012 -0.74(-0.72%)
Aug 07, 2012 102.38 104.38 102.33 103.24 3,844,914 +1.22(+1.20%)
Aug 06, 2012 101.25 102.85 100.75 102.02 2,768,650 +1.04(+1.03%)
Aug 03, 2012 99.35 101.36 99.00 100.98 3,283,066 +3.17(+3.24%)
Aug 02, 2012 98.50 99.03 96.72 97.81 3,980,178 -2.28(-2.28%)
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.