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 (%)
Jan 29, 2010 119.53 119.87 114.40 115.10 23,912,232 -3.54(-2.98%)
Jan 28, 2010 119.37 120.12 116.06 118.64 20,877,560 +1.39(+1.18%)
Jan 27, 2010 116.67 118.36 114.76 117.26 25,710,398 +0.48(+0.41%)
Jan 26, 2010 119.89 121.13 116.64 116.78 20,654,390 -3.17(-2.65%)
Jan 25, 2010 120.84 122.52 119.58 119.95 23,082,920 +0.66(+0.56%)
Jan 22, 2010 122.82 123.64 117.84 119.28 38,988,232 -5.22(-4.20%)
Jan 21, 2010 131.03 132.35 121.33 124.51 66,833,812 -5.36(-4.12%)
Jan 20, 2010 128.32 130.16 127.18 129.86 11,477,283 +0.72(+0.56%)
Jan 19, 2010 127.71 129.56 126.85 129.14 9,937,042 +1.28(+1.00%)
Jan 15, 2010 129.72 127.87 127.87 127.87 14,078,519 -2.57(-1.97%)
Jan 14, 2010 130.03 132.13 129.42 130.44 13,594,128 -0.42(-0.32%)
Jan 13, 2010 130.03 131.32 128.57 130.85 14,560,693 +0.97(+0.75%)
Jan 12, 2010 131.58 131.95 129.28 129.89 13,385,646 -2.90(-2.18%)
Jan 11, 2010 135.49 135.49 131.98 132.78 9,954,992 -2.13(-1.58%)
Jan 08, 2010 136.47 137.32 134.63 134.91 9,394,159 -2.60(-1.89%)
Jan 07, 2010 134.92 138.35 134.63 137.51 11,272,030 +2.64(+1.96%)
Jan 06, 2010 135.74 135.74 134.48 134.87 9,536,714 -1.45(-1.07%)
Jan 05, 2010 133.90 136.42 133.56 136.33 15,064,452 +2.37(+1.77%)
Jan 04, 2010 131.61 134.86 131.19 133.96 11,804,018 +3.28(+2.51%)
Dec 31, 2009 129.48 130.68 130.68 130.68 8,271,419 +1.66(+1.28%)
Dec 30, 2009 126.98 129.47 126.69 129.02 7,747,526 +2.00(+1.57%)
Dec 29, 2009 127.32 127.86 126.32 127.02 6,737,724 +0.04(+0.03%)
Dec 28, 2009 127.01 128.25 126.51 126.98 4,633,198 +0.07(+0.06%)
Dec 24, 2009 126.93 127.63 126.40 126.91 2,400,645 +0.26(+0.21%)
Dec 23, 2009 127.75 128.32 126.46 126.64 5,236,059 -0.75(-0.59%)
Dec 22, 2009 128.09 128.71 127.32 127.39 5,414,557 -1.30(-1.01%)
Dec 21, 2009 126.77 129.06 126.48 128.69 12,134,935 +2.39(+1.89%)
Dec 18, 2009 125.23 126.45 123.99 126.30 11,231,826 +1.75(+1.41%)
Dec 17, 2009 125.62 126.64 124.48 124.55 11,564,431 -3.54(-2.77%)
Dec 16, 2009 126.81 128.39 126.21 128.10 11,176,411 +2.14(+1.70%)
Dec 15, 2009 127.56 128.48 125.47 125.95 9,741,698 -2.60(-2.02%)
Dec 14, 2009 128.85 128.87 126.82 128.56 8,595,765 +0.08(+0.06%)
Dec 11, 2009 129.67 129.99 128.03 128.48 8,307,142 -0.56(-0.44%)
Dec 10, 2009 129.01 129.98 127.05 129.04 15,415,081 +0.22(+0.17%)
Dec 09, 2009 125.48 129.29 124.39 128.82 14,181,119 +3.56(+2.84%)
Dec 08, 2009 126.25 127.01 124.65 125.26 15,108,998 -1.55(-1.23%)
Dec 07, 2009 128.88 129.53 126.75 126.81 8,597,925 -2.62(-2.03%)
Dec 04, 2009 129.64 129.87 126.57 129.44 13,449,849 +2.27(+1.79%)
Dec 03, 2009 129.99 130.90 126.88 127.16 10,362,729 -1.83(-1.42%)
Dec 02, 2009 129.75 129.88 128.15 128.99 9,670,433 -0.75(-0.58%)
Dec 01, 2009 132.54 132.60 129.31 129.74 17,428,936 -1.57(-1.20%)
Nov 30, 2009 128.07 131.57 127.53 131.31 13,823,805 +4.53(+3.57%)
Nov 27, 2009 126.87 128.44 126.06 126.78 8,912,391 -3.68(-2.82%)
Nov 25, 2009 132.81 132.92 129.79 130.46 9,043,931 -1.71(-1.29%)
Nov 24, 2009 132.56 132.84 131.51 132.17 7,961,308 -0.67(-0.51%)
Nov 23, 2009 132.58 134.10 132.26 132.84 10,267,735 +1.54(+1.17%)
Nov 20, 2009 132.38 133.18 131.30 131.30 11,427,182 -2.18(-1.63%)
Nov 19, 2009 135.56 136.08 132.40 133.48 11,514,749 -3.14(-2.30%)
Nov 18, 2009 136.29 137.05 135.16 136.62 7,715,723 +0.23(+0.17%)
Nov 17, 2009 136.71 137.66 135.54 136.39 9,944,886 -0.50(-0.37%)
Nov 16, 2009 137.47 138.54 136.26 136.89 11,327,539 +0.38(+0.28%)
Nov 13, 2009 136.90 137.91 135.65 136.51 9,889,473 -1.33(-0.96%)
Nov 12, 2009 138.78 140.12 137.31 137.84 9,573,627 -1.06(-0.76%)
Nov 11, 2009 137.50 139.67 137.43 138.90 10,601,597 +2.58(+1.89%)
Nov 10, 2009 136.24 137.28 135.40 136.32 9,380,363 -0.05(-0.03%)
Nov 09, 2009 134.14 136.51 134.00 136.37 13,376,159 +3.70(+2.79%)
Nov 06, 2009 132.81 134.34 132.07 132.67 8,128,033 -0.16(-0.12%)
Nov 05, 2009 132.05 134.00 130.68 132.83 11,662,339 +1.92(+1.47%)
Nov 04, 2009 133.97 134.85 130.54 130.91 14,428,672 -1.63(-1.23%)
Nov 03, 2009 130.51 132.96 130.32 132.54 14,437,258 +0.72(+0.54%)
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.