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 (%)
Mar 30, 2012 100.05 100.68 98.63 99.79 5,800,180 +0.49(+0.49%)
Mar 29, 2012 100.83 101.58 98.61 99.30 6,895,664 -2.09(-2.06%)
Mar 28, 2012 101.18 102.10 99.57 101.39 6,466,411 +0.02(+0.02%)
Mar 27, 2012 103.18 103.28 101.26 101.37 6,788,395 -1.40(-1.36%)
Mar 26, 2012 102.11 102.88 101.45 102.76 5,538,409 +1.52(+1.50%)
Mar 23, 2012 100.99 101.74 99.91 101.25 6,432,047 +1.16(+1.15%)
Mar 22, 2012 100.13 100.76 99.57 100.09 6,266,623 -1.00(-0.99%)
Mar 21, 2012 101.65 102.31 99.91 101.09 6,007,542 -0.02(-0.02%)
Mar 20, 2012 99.09 102.59 98.90 101.12 10,277,981 +1.38(+1.38%)
Mar 19, 2012 98.64 101.10 98.05 99.74 9,995,938 +1.10(+1.11%)
Mar 16, 2012 98.77 99.10 97.14 98.64 9,256,786 -0.10(-0.11%)
Mar 15, 2012 97.68 99.14 96.38 98.74 9,029,953 +2.16(+2.23%)
Mar 14, 2012 99.91 100.19 96.14 96.58 18,490,974 -3.35(-3.35%)
Mar 13, 2012 95.00 100.18 95.00 99.93 14,811,502 +6.06(+6.45%)
Mar 12, 2012 94.44 94.58 93.30 93.87 5,059,750 -0.24(-0.26%)
Mar 09, 2012 94.38 95.08 93.27 94.11 6,232,043 +0.10(+0.10%)
Mar 08, 2012 94.47 95.23 93.14 94.02 5,962,296 +0.62(+0.66%)
Mar 07, 2012 92.00 93.66 91.71 93.40 6,972,893 +2.19(+2.40%)
Mar 06, 2012 93.17 93.27 90.76 91.21 10,159,350 -3.98(-4.18%)
Mar 05, 2012 95.97 96.25 94.29 95.19 6,994,850 -1.07(-1.11%)
Mar 02, 2012 97.42 98.04 96.17 96.25 8,783,207 -0.94(-0.97%)
Mar 01, 2012 93.05 97.28 92.95 97.19 13,067,982 +4.81(+5.20%)
Feb 29, 2012 93.49 94.79 92.39 92.39 8,269,012 -1.58(-1.68%)
Feb 28, 2012 93.08 95.21 92.48 93.97 8,033,574 +0.99(+1.06%)
Feb 27, 2012 91.61 93.32 91.15 92.98 5,462,897 +0.29(+0.31%)
Feb 24, 2012 93.05 93.57 92.09 92.69 6,097,699 +0.06(+0.06%)
Feb 23, 2012 91.69 92.66 90.57 92.64 7,012,200 +1.15(+1.26%)
Feb 22, 2012 92.97 93.71 91.43 91.49 5,635,780 -1.82(-1.95%)
Feb 21, 2012 92.97 94.33 92.74 93.30 6,650,668 +0.58(+0.62%)
Feb 17, 2012 92.37 93.32 91.86 92.73 6,483,067 +0.94(+1.02%)
Feb 16, 2012 89.96 91.98 89.29 91.79 7,967,401 +1.26(+1.39%)
Feb 15, 2012 90.62 92.20 90.33 90.53 7,639,379 +0.24(+0.27%)
Feb 14, 2012 90.93 91.08 89.12 90.29 6,087,990 -1.33(-1.45%)
Feb 13, 2012 92.69 92.85 91.18 91.62 4,986,984 +0.33(+0.36%)
Feb 10, 2012 91.61 92.53 90.61 91.29 7,312,157 -1.41(-1.52%)
Feb 09, 2012 93.75 93.91 92.04 92.70 5,961,021 -0.22(-0.23%)
Feb 08, 2012 93.29 93.63 91.63 92.92 6,184,778 +0.14(+0.15%)
Feb 07, 2012 93.41 93.58 92.24 92.78 7,136,786 -1.13(-1.20%)
Feb 06, 2012 93.11 94.08 93.06 93.91 4,277,455 -0.11(-0.12%)
Feb 03, 2012 92.49 94.05 92.32 94.02 9,321,681 +3.31(+3.65%)
Feb 02, 2012 91.47 92.33 90.16 90.71 8,280,441 -0.05(-0.05%)
Feb 01, 2012 90.09 93.32 89.29 90.76 14,166,645 +1.58(+1.78%)
Jan 31, 2012 88.55 90.00 87.33 89.17 10,020,862 +1.39(+1.59%)
Jan 30, 2012 88.29 88.33 87.01 87.78 7,945,181 -1.63(-1.83%)
Jan 27, 2012 86.21 89.76 86.09 89.41 10,512,820 +2.57(+2.96%)
Jan 26, 2012 86.89 88.24 86.42 86.85 8,607,430 +0.23(+0.27%)
Jan 25, 2012 84.98 87.16 84.74 86.61 9,907,431 -0.48(-0.55%)
Jan 24, 2012 85.43 87.28 85.00 87.09 5,678,304 +0.54(+0.63%)
Jan 23, 2012 86.79 88.72 86.01 86.55 8,864,479 -0.44(-0.51%)
Jan 20, 2012 85.85 87.54 85.28 86.99 10,557,968 +0.85(+0.98%)
Jan 19, 2012 85.00 86.64 83.90 86.14 14,351,343 +2.70(+3.23%)
Jan 18, 2012 79.20 84.66 78.24 83.45 22,449,312 +5.30(+6.79%)
Jan 17, 2012 78.89 81.47 77.56 78.14 10,052,133 -1.02(-1.29%)
Jan 13, 2012 78.40 79.54 77.60 79.17 9,521,177 -1.80(-2.22%)
Jan 12, 2012 80.45 81.16 78.61 80.97 8,573,421 +1.16(+1.45%)
Jan 11, 2012 78.35 80.49 78.00 79.81 9,009,949 +1.14(+1.45%)
Jan 10, 2012 77.89 79.58 77.63 78.66 9,603,635 +2.91(+3.84%)
Jan 09, 2012 74.79 76.09 74.37 75.75 6,272,495 +1.02(+1.36%)
Jan 06, 2012 75.04 75.17 73.93 74.73 7,426,457 -0.93(-1.23%)
Jan 05, 2012 75.16 76.64 74.00 75.66 10,148,194 -0.13(-0.17%)
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.