Skip to main content

Goldman Sachs Group (NY: GS )

415.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 96.94 99.27 96.89 99.10 4,544,498 +2.39(+2.47%)
Oct 26, 2012 96.55 96.71 96.71 96.71 4,891,877 -0.23(-0.23%)
Oct 25, 2012 97.83 98.94 96.07 96.94 5,099,147 -0.04(-0.04%)
Oct 24, 2012 97.03 98.26 96.98 96.98 4,522,620 +0.62(+0.65%)
Oct 23, 2012 97.54 98.51 95.64 96.35 7,186,012 -3.74(-3.74%)
Oct 19, 2012 100.77 101.35 99.61 100.09 7,258,668 -1.24(-1.22%)
Oct 18, 2012 100.24 102.41 99.81 101.33 6,626,891 +0.19(+0.18%)
Oct 17, 2012 99.85 101.25 99.63 101.15 8,289,431 +1.38(+1.38%)
Oct 16, 2012 100.59 102.00 99.07 99.77 12,493,465 -1.04(-1.03%)
Oct 15, 2012 98.54 100.89 97.77 100.81 7,917,602 +3.48(+3.58%)
Oct 12, 2012 98.47 99.01 97.07 97.32 5,007,936 -1.45(-1.47%)
Oct 11, 2012 97.93 99.54 97.77 98.77 5,813,126 +1.55(+1.59%)
Oct 10, 2012 96.76 97.37 96.40 97.23 3,494,572 +0.36(+0.38%)
Oct 09, 2012 96.67 97.76 96.37 96.86 4,026,963 +0.14(+0.14%)
Oct 08, 2012 95.77 96.94 95.66 96.73 2,643,158 +0.12(+0.13%)
Oct 05, 2012 97.83 98.30 96.01 96.60 4,863,880 -0.48(-0.49%)
Oct 04, 2012 96.08 97.45 95.49 97.08 4,622,765 +1.61(+1.69%)
Oct 03, 2012 95.24 95.68 94.10 95.47 3,738,978 +0.53(+0.56%)
Oct 02, 2012 95.18 95.74 94.81 94.94 4,503,334 +0.32(+0.33%)
Oct 01, 2012 94.47 96.37 94.25 94.62 6,591,521 +2.57(+2.80%)
Sep 28, 2012 93.12 93.12 91.68 92.05 4,514,053 -1.25(-1.35%)
Sep 27, 2012 92.09 93.81 92.08 93.30 4,809,918 +1.74(+1.90%)
Sep 26, 2012 91.67 92.01 90.60 91.56 6,403,900 -0.34(-0.37%)
Sep 25, 2012 94.84 95.26 91.90 91.90 5,599,656 -2.51(-2.66%)
Sep 24, 2012 94.20 95.08 93.03 94.41 4,566,488 -0.10(-0.10%)
Sep 21, 2012 95.83 95.85 94.38 94.51 10,121,682 -0.74(-0.77%)
Sep 20, 2012 95.25 95.40 94.12 95.24 5,492,678 -1.13(-1.17%)
Sep 19, 2012 97.46 97.46 96.37 96.37 5,917,845 -0.70(-0.72%)
Sep 18, 2012 96.70 97.46 96.15 97.07 3,743,914 -0.02(-0.02%)
Sep 17, 2012 97.42 98.06 96.77 97.08 4,444,032 -1.18(-1.20%)
Sep 14, 2012 98.18 99.27 97.55 98.26 7,643,067 +0.56(+0.57%)
Sep 13, 2012 95.54 98.01 95.28 97.71 6,498,247 +1.97(+2.06%)
Sep 12, 2012 95.06 95.92 94.48 95.74 5,227,860 +1.25(+1.33%)
Sep 11, 2012 93.30 95.35 93.13 94.48 4,814,698 +1.63(+1.75%)
Sep 10, 2012 93.97 94.13 92.74 92.86 5,218,116 -1.34(-1.42%)
Sep 07, 2012 92.14 94.53 91.94 94.19 7,580,294 +2.26(+2.46%)
Sep 06, 2012 89.56 92.13 89.07 91.93 8,053,885 +2.91(+3.27%)
Sep 05, 2012 86.56 89.07 86.47 89.02 7,868,817 +2.86(+3.32%)
Sep 04, 2012 85.46 86.84 85.45 86.16 4,012,872 +0.56(+0.65%)
Aug 31, 2012 85.35 86.30 85.27 85.60 4,032,857 +0.81(+0.95%)
Aug 30, 2012 84.81 85.18 84.17 84.79 3,487,337 -0.66(-0.77%)
Aug 29, 2012 85.31 86.06 85.05 85.45 2,799,613 +0.70(+0.83%)
Aug 27, 2012 84.74 85.33 84.31 84.74 3,059,967 +0.13(+0.15%)
Aug 24, 2012 83.48 84.82 82.41 84.61 4,375,237 +0.71(+0.85%)
Aug 23, 2012 84.31 84.64 83.56 83.90 4,444,655 -0.48(-0.56%)
Aug 22, 2012 84.46 85.73 83.57 84.38 5,212,927 -0.52(-0.62%)
Aug 21, 2012 85.20 86.53 84.44 84.90 5,532,127 +0.03(+0.04%)
Aug 20, 2012 83.29 85.05 83.15 84.87 4,789,100 +1.35(+1.62%)
Aug 17, 2012 83.69 83.80 82.87 83.52 3,113,139 +0.09(+0.11%)
Aug 16, 2012 83.24 83.78 82.71 83.43 2,998,739 +0.29(+0.35%)
Aug 15, 2012 83.32 84.24 83.07 83.14 3,042,246 -0.10(-0.13%)
Aug 14, 2012 83.96 85.15 82.96 83.24 3,905,175 -0.28(-0.34%)
Aug 13, 2012 82.67 83.81 82.67 83.52 2,491,610 +0.48(+0.57%)
Aug 10, 2012 83.33 83.34 82.32 83.05 3,880,840 -0.47(-0.56%)
Aug 09, 2012 82.56 83.84 82.47 83.52 3,535,482 +0.89(+1.07%)
Aug 08, 2012 82.63 83.28 82.36 82.63 2,916,360 -0.60(-0.72%)
Aug 07, 2012 82.53 84.15 82.49 83.23 4,769,501 +0.98(+1.20%)
Aug 06, 2012 81.62 82.91 81.22 82.24 3,434,427 +0.84(+1.03%)
Aug 03, 2012 80.09 81.71 79.81 81.40 4,072,545 +2.56(+3.24%)
Aug 02, 2012 79.41 79.83 77.97 78.85 4,937,292 -1.84(-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.