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 (%)
Dec 31, 2010 132.52 133.48 132.07 132.98 2,070,276 +0.41(+0.31%)
Dec 30, 2010 132.92 133.05 132.05 132.56 2,207,103 +0.01(+0.01%)
Dec 29, 2010 133.96 134.26 131.72 132.56 4,219,165 -1.23(-0.92%)
Dec 28, 2010 134.43 135.40 133.51 133.79 3,620,375 -0.51(-0.38%)
Dec 27, 2010 131.89 134.43 131.59 134.30 3,433,354 +1.76(+1.33%)
Dec 23, 2010 133.72 134.19 132.19 132.53 3,160,746 -1.58(-1.18%)
Dec 22, 2010 133.38 134.18 132.77 134.11 4,879,324 +1.08(+0.81%)
Dec 21, 2010 131.69 133.54 131.66 133.03 5,757,117 +1.72(+1.31%)
Dec 20, 2010 129.48 131.98 129.41 131.31 4,710,539 +1.59(+1.22%)
Dec 17, 2010 129.62 130.48 128.99 129.72 6,761,531 -0.33(-0.26%)
Dec 16, 2010 131.02 131.20 129.06 130.05 5,266,152 -0.59(-0.45%)
Dec 15, 2010 131.77 132.29 130.56 130.64 5,511,157 -1.68(-1.27%)
Dec 14, 2010 134.17 134.42 131.93 132.32 6,187,347 -1.70(-1.27%)
Dec 13, 2010 133.05 135.16 132.77 134.02 6,744,859 +0.80(+0.60%)
Dec 10, 2010 131.59 133.22 131.19 133.22 5,746,014 +1.60(+1.21%)
Dec 09, 2010 132.06 132.65 131.07 131.62 7,266,368 +0.25(+0.19%)
Dec 08, 2010 128.07 131.38 128.02 131.38 6,645,693 +3.60(+2.82%)
Dec 07, 2010 130.10 130.29 127.66 127.78 6,990,233 -0.84(-0.65%)
Dec 06, 2010 127.84 129.05 127.70 128.62 4,661,570 +0.27(+0.21%)
Dec 03, 2010 127.56 128.50 127.27 128.35 5,891,074 -0.15(-0.12%)
Dec 02, 2010 125.86 129.09 125.61 128.50 9,131,332 +3.20(+2.56%)
Dec 01, 2010 125.30 125.89 124.15 125.30 7,618,447 +1.83(+1.48%)
Nov 30, 2010 125.00 125.99 123.47 123.47 6,861,405 -2.21(-1.76%)
Nov 29, 2010 124.27 126.25 123.88 125.68 6,108,518 +0.84(+0.67%)
Nov 26, 2010 125.03 125.73 124.72 124.84 2,378,665 -1.61(-1.27%)
Nov 24, 2010 125.42 126.45 126.45 126.45 5,407,631 +1.96(+1.57%)
Nov 23, 2010 125.53 126.95 124.40 124.49 9,264,930 -2.58(-2.03%)
Nov 22, 2010 129.64 129.70 125.02 127.07 14,391,400 -4.43(-3.37%)
Nov 19, 2010 132.16 132.36 130.74 131.51 5,813,452 -0.54(-0.41%)
Nov 18, 2010 130.74 133.29 130.66 132.04 6,321,005 +1.94(+1.49%)
Nov 17, 2010 130.28 130.77 129.40 130.10 4,724,245 -0.17(-0.13%)
Nov 16, 2010 130.82 131.77 129.92 130.27 7,502,331 -1.67(-1.27%)
Nov 15, 2010 130.73 133.62 130.20 131.94 6,589,026 +1.10(+0.84%)
Nov 12, 2010 131.29 132.65 129.91 130.84 6,010,541 -1.48(-1.12%)
Nov 11, 2010 130.81 133.26 130.81 132.33 4,982,568 +0.39(+0.29%)
Nov 10, 2010 131.22 133.07 130.64 131.94 8,022,474 +0.53(+0.40%)
Nov 09, 2010 134.37 134.81 130.98 131.41 9,315,409 -3.37(-2.50%)
Nov 08, 2010 134.10 135.41 133.43 134.78 6,990,873 -0.20(-0.15%)
Nov 05, 2010 130.97 135.07 130.92 134.98 15,194,842 +3.69(+2.81%)
Nov 04, 2010 129.10 131.29 128.37 131.29 10,344,877 +2.97(+2.31%)
Nov 03, 2010 128.75 128.75 126.69 128.32 5,656,935 -0.15(-0.12%)
Nov 02, 2010 127.87 128.61 127.67 128.47 4,218,834 +0.99(+0.77%)
Nov 01, 2010 127.64 128.58 126.38 127.48 5,722,788 +0.35(+0.27%)
Oct 29, 2010 127.94 129.09 127.00 127.14 5,756,317 -1.66(-1.29%)
Oct 28, 2010 126.92 129.24 126.59 128.80 12,565,875 +2.44(+1.93%)
Oct 27, 2010 124.03 126.71 123.88 126.36 8,339,795 +2.18(+1.75%)
Oct 25, 2010 125.74 125.81 123.30 124.19 7,258,356 -0.29(-0.23%)
Oct 22, 2010 126.16 126.23 124.27 124.48 5,135,461 -1.22(-0.97%)
Oct 21, 2010 125.91 127.43 124.75 125.69 8,053,586 -0.24(-0.19%)
Oct 20, 2010 123.25 126.44 122.19 125.93 13,472,520 +0.73(+0.58%)
Oct 19, 2010 122.41 126.01 121.39 125.20 18,367,124 +3.93(+3.24%)
Oct 18, 2010 119.09 121.81 119.03 121.27 8,843,244 +2.38(+2.00%)
Oct 15, 2010 120.48 120.48 118.88 118.90 8,748,538 -0.71(-0.59%)
Oct 14, 2010 121.69 121.74 118.79 119.61 8,729,233 -2.48(-2.03%)
Oct 13, 2010 123.33 123.63 121.82 122.09 7,135,905 -0.38(-0.31%)
Oct 12, 2010 119.38 122.66 119.15 122.47 8,081,578 +2.16(+1.80%)
Oct 11, 2010 120.46 120.79 119.36 120.30 5,645,932 -0.15(-0.13%)
Oct 08, 2010 120.45 121.04 118.84 120.45 6,622,116 +1.22(+1.03%)
Oct 07, 2010 120.02 120.22 118.38 119.23 5,667,036 +0.21(+0.18%)
Oct 06, 2010 118.16 120.19 117.67 119.02 8,033,147 +1.00(+0.85%)
Oct 05, 2010 116.43 118.58 115.25 118.02 23,448 +2.37(+2.05%)
Oct 04, 2010 116.54 117.15 114.17 115.65 7,443,680 -0.89(-0.77%)
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.