Skip to main content

Goldman Sachs Group (NY: GS )

503.83 +19.25 (+3.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 119.54 119.88 114.41 115.12 23,909,824 -3.54(-2.98%)
Jan 28, 2010 119.38 120.13 116.07 118.65 20,875,456 +1.39(+1.18%)
Jan 27, 2010 116.69 118.38 114.77 117.27 25,707,810 +0.48(+0.41%)
Jan 26, 2010 119.91 121.14 116.65 116.79 20,652,310 -3.17(-2.65%)
Jan 25, 2010 120.85 122.53 119.59 119.96 23,080,596 +0.66(+0.56%)
Jan 22, 2010 122.83 123.65 117.85 119.30 38,984,308 -5.22(-4.20%)
Jan 21, 2010 131.04 132.36 121.35 124.52 66,827,080 -5.36(-4.12%)
Jan 20, 2010 128.34 130.17 127.19 129.88 11,476,127 +0.72(+0.56%)
Jan 19, 2010 127.72 129.57 126.87 129.16 9,936,041 +1.28(+1.00%)
Jan 15, 2010 129.73 127.88 127.88 127.88 14,077,101 -2.57(-1.97%)
Jan 14, 2010 130.04 132.15 129.43 130.45 13,592,759 -0.42(-0.32%)
Jan 13, 2010 130.05 131.33 128.58 130.87 14,559,227 +0.97(+0.75%)
Jan 12, 2010 131.59 131.96 129.29 129.90 13,384,298 -2.89(-2.18%)
Jan 11, 2010 135.50 135.50 131.99 132.79 9,953,989 -2.13(-1.58%)
Jan 08, 2010 136.49 137.34 134.65 134.92 9,393,213 -2.60(-1.89%)
Jan 07, 2010 134.93 138.36 134.65 137.52 11,270,894 +2.64(+1.96%)
Jan 06, 2010 135.75 135.75 134.50 134.88 9,535,754 -1.46(-1.07%)
Jan 05, 2010 133.91 136.43 133.58 136.34 15,062,934 +2.37(+1.77%)
Jan 04, 2010 131.63 134.88 131.21 133.97 11,802,829 +3.28(+2.51%)
Dec 31, 2009 129.49 130.69 130.69 130.69 8,270,585 +1.66(+1.28%)
Dec 30, 2009 126.99 129.48 126.70 129.03 7,746,746 +2.00(+1.57%)
Dec 29, 2009 127.33 127.87 126.33 127.04 6,737,045 +0.04(+0.03%)
Dec 28, 2009 127.02 128.27 126.53 126.99 4,632,732 +0.07(+0.06%)
Dec 24, 2009 126.94 127.64 126.41 126.92 2,400,403 +0.26(+0.21%)
Dec 23, 2009 127.76 128.34 126.47 126.66 5,235,532 -0.75(-0.59%)
Dec 22, 2009 128.10 128.72 127.33 127.41 5,414,011 -1.30(-1.01%)
Dec 21, 2009 126.78 129.07 126.49 128.71 12,133,713 +2.39(+1.89%)
Dec 18, 2009 125.25 126.46 124.00 126.32 11,230,695 +1.75(+1.40%)
Dec 17, 2009 125.64 126.65 124.49 124.57 11,563,267 -3.55(-2.77%)
Dec 16, 2009 126.83 128.41 126.22 128.11 11,175,285 +2.14(+1.70%)
Dec 15, 2009 127.57 128.49 125.48 125.97 9,740,717 -2.60(-2.02%)
Dec 14, 2009 128.86 128.88 126.83 128.57 8,594,899 +0.08(+0.06%)
Dec 11, 2009 129.68 130.00 128.04 128.49 8,306,306 -0.56(-0.44%)
Dec 10, 2009 129.03 129.99 127.07 129.06 15,413,528 +0.22(+0.17%)
Dec 09, 2009 125.50 129.30 124.40 128.83 14,179,690 +3.56(+2.84%)
Dec 08, 2009 126.26 127.02 124.66 125.27 15,107,476 -1.56(-1.23%)
Dec 07, 2009 128.89 129.54 126.76 126.83 8,597,059 -2.62(-2.03%)
Dec 04, 2009 129.65 129.88 126.58 129.45 13,448,495 +2.28(+1.79%)
Dec 03, 2009 130.00 130.91 126.90 127.17 10,361,686 -1.83(-1.42%)
Dec 02, 2009 129.77 129.89 128.16 129.00 9,669,459 -0.75(-0.58%)
Dec 01, 2009 132.56 132.62 129.32 129.75 17,427,180 -1.57(-1.20%)
Nov 30, 2009 128.08 131.58 127.54 131.32 13,822,412 +4.53(+3.57%)
Nov 27, 2009 126.88 128.45 126.07 126.80 8,911,493 -3.68(-2.82%)
Nov 25, 2009 132.83 132.93 129.80 130.47 9,043,019 -1.71(-1.29%)
Nov 24, 2009 132.57 132.85 131.52 132.18 7,960,506 -0.67(-0.51%)
Nov 23, 2009 132.60 134.11 132.27 132.85 10,266,700 +1.54(+1.17%)
Nov 20, 2009 132.39 133.19 131.31 131.31 11,426,031 -2.18(-1.63%)
Nov 19, 2009 135.58 136.10 132.41 133.49 11,513,588 -3.14(-2.30%)
Nov 18, 2009 136.30 137.06 135.18 136.64 7,714,946 +0.23(+0.17%)
Nov 17, 2009 136.72 137.68 135.56 136.41 9,943,883 -0.50(-0.37%)
Nov 16, 2009 137.48 138.55 136.27 136.91 11,326,398 +0.38(+0.28%)
Nov 13, 2009 136.91 137.93 135.66 136.53 9,888,476 -1.33(-0.96%)
Nov 12, 2009 138.80 140.13 137.32 137.86 9,572,662 -1.06(-0.76%)
Nov 11, 2009 137.51 139.68 137.45 138.91 10,600,529 +2.58(+1.89%)
Nov 10, 2009 136.25 137.29 135.42 136.34 9,379,418 -0.05(-0.03%)
Nov 09, 2009 134.15 136.52 134.01 136.38 13,374,811 +3.70(+2.79%)
Nov 06, 2009 132.82 134.36 132.08 132.68 8,127,213 -0.16(-0.12%)
Nov 05, 2009 132.06 134.01 130.70 132.84 11,661,163 +1.92(+1.47%)
Nov 04, 2009 133.99 134.86 130.55 130.92 14,427,218 -1.63(-1.23%)
Nov 03, 2009 130.52 132.97 130.33 132.55 14,435,803 +0.72(+0.55%)
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.