Skip to main content

Goldman Sachs Group (NY: GS )

503.66 +19.08 (+3.94%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 129.62 130.18 127.72 128.26 5,408,532 -0.77(-0.59%)
Feb 25, 2011 128.19 129.62 127.77 129.02 5,934,031 +1.31(+1.03%)
Feb 24, 2011 126.74 128.07 126.05 127.71 5,917,931 +0.27(+0.21%)
Feb 23, 2011 127.08 128.77 126.41 127.44 5,836,923 +0.12(+0.09%)
Feb 22, 2011 129.45 129.50 126.86 127.32 6,972,080 -3.99(-3.03%)
Feb 18, 2011 130.52 131.51 130.38 131.31 4,771,275 +0.69(+0.53%)
Feb 17, 2011 131.69 131.81 130.49 130.62 5,692,484 -1.29(-0.98%)
Feb 16, 2011 131.71 132.76 131.27 131.91 5,898,619 +0.70(+0.54%)
Feb 15, 2011 130.74 131.62 130.35 131.20 5,152,193 +0.31(+0.23%)
Feb 14, 2011 129.83 131.12 129.33 130.90 4,541,501 +0.67(+0.52%)
Feb 11, 2011 129.01 131.03 128.78 130.23 5,453,009 +0.62(+0.48%)
Feb 10, 2011 129.05 130.22 128.68 129.60 5,459,714 -0.12(-0.09%)
Feb 09, 2011 131.45 131.45 128.66 129.72 7,254,804 -1.98(-1.51%)
Feb 08, 2011 130.51 131.84 129.91 131.70 6,040,803 +1.11(+0.85%)
Feb 07, 2011 128.76 131.35 128.62 130.59 6,450,103 +1.80(+1.40%)
Feb 04, 2011 128.84 128.91 127.18 128.80 4,294,580 +0.15(+0.12%)
Feb 03, 2011 128.92 128.92 126.46 128.65 6,029,814 -0.32(-0.25%)
Feb 02, 2011 129.05 130.21 128.30 128.97 3,822,873 -0.22(-0.17%)
Feb 01, 2011 128.04 129.91 127.84 129.19 5,299,722 +1.34(+1.04%)
Jan 31, 2011 126.10 127.93 125.98 127.85 4,857,511 +1.45(+1.14%)
Jan 28, 2011 128.27 129.00 126.13 126.41 5,844,458 -1.77(-1.38%)
Jan 27, 2011 125.91 128.34 125.89 128.17 7,727,747 +2.12(+1.69%)
Jan 26, 2011 126.35 127.24 125.83 126.05 8,624,930 -0.52(-0.41%)
Jan 25, 2011 127.41 128.76 125.12 126.57 14,375,385 -3.38(-2.60%)
Jan 24, 2011 129.70 130.54 129.51 129.94 5,926,195 +0.08(+0.06%)
Jan 21, 2011 129.62 132.21 129.02 129.87 7,523,199 +0.40(+0.31%)
Jan 20, 2011 130.14 130.54 128.16 129.47 11,413,884 -0.63(-0.48%)
Jan 19, 2011 132.41 134.00 129.60 130.09 17,101,946 -6.40(-4.69%)
Jan 18, 2011 136.55 137.01 135.22 136.49 6,374,680 -0.25(-0.18%)
Jan 14, 2011 133.77 136.74 133.77 136.74 7,531,493 +2.68(+2.00%)
Jan 13, 2011 134.43 134.87 133.62 134.06 4,074,432 -0.08(-0.06%)
Jan 12, 2011 132.36 134.64 132.20 134.14 7,157,606 +1.80(+1.36%)
Jan 11, 2011 133.23 133.95 131.52 132.34 5,847,331 -0.31(-0.24%)
Jan 10, 2011 132.84 133.84 132.21 132.65 4,679,662 -0.73(-0.54%)
Jan 07, 2011 134.95 135.09 132.34 133.38 6,293,258 -1.39(-1.03%)
Jan 06, 2011 136.36 136.42 134.38 134.77 6,878,906 -1.19(-0.88%)
Jan 05, 2011 134.44 136.34 134.40 135.96 5,302,529 +0.72(+0.53%)
Jan 04, 2011 135.86 135.96 134.40 135.24 4,268,668 +0.02(+0.02%)
Jan 03, 2011 133.27 135.38 132.72 135.22 7,303,983 +3.82(+2.91%)
Dec 31, 2010 130.94 131.90 130.50 131.40 2,095,127 +0.41(+0.31%)
Dec 30, 2010 131.34 131.47 130.48 130.99 2,233,596 +0.01(+0.01%)
Dec 29, 2010 132.37 132.66 130.16 130.98 4,269,810 -1.22(-0.92%)
Dec 28, 2010 132.84 133.80 131.92 132.20 3,663,832 -0.50(-0.38%)
Dec 27, 2010 130.33 132.84 130.03 132.70 3,474,566 +1.74(+1.33%)
Dec 23, 2010 132.13 132.60 130.62 130.96 3,198,686 -1.56(-1.18%)
Dec 22, 2010 131.80 132.59 131.19 132.52 4,937,893 +1.07(+0.81%)
Dec 21, 2010 130.13 131.96 130.10 131.45 5,826,223 +1.70(+1.31%)
Dec 20, 2010 127.94 130.41 127.87 129.75 4,767,082 +1.57(+1.23%)
Dec 17, 2010 128.09 128.93 127.46 128.18 6,842,692 -0.33(-0.26%)
Dec 16, 2010 129.47 129.64 127.53 128.51 5,329,364 -0.59(-0.45%)
Dec 15, 2010 130.21 130.72 129.01 129.09 5,577,310 -1.66(-1.27%)
Dec 14, 2010 132.58 132.83 130.37 130.75 6,261,616 -1.68(-1.27%)
Dec 13, 2010 131.47 133.56 131.19 132.43 6,825,821 +0.79(+0.60%)
Dec 10, 2010 130.03 131.64 129.63 131.64 5,814,986 +1.58(+1.21%)
Dec 09, 2010 130.49 131.08 129.51 130.06 7,353,590 +0.24(+0.19%)
Dec 08, 2010 126.55 129.82 126.50 129.82 6,725,464 +3.55(+2.82%)
Dec 07, 2010 128.55 128.75 126.15 126.27 7,074,140 -0.83(-0.65%)
Dec 06, 2010 126.32 127.52 126.19 127.09 4,717,525 +0.27(+0.21%)
Dec 03, 2010 126.05 126.98 125.77 126.83 5,961,788 -0.15(-0.12%)
Dec 02, 2010 124.37 127.56 124.12 126.98 9,240,940 +3.16(+2.56%)
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.