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 (%)
Feb 28, 2011 129.60 130.17 127.71 128.24 5,409,077 -0.77(-0.59%)
Feb 25, 2011 128.17 129.60 127.76 129.01 5,934,629 +1.31(+1.03%)
Feb 24, 2011 126.73 128.06 126.04 127.70 5,918,527 +0.27(+0.21%)
Feb 23, 2011 127.06 128.76 126.39 127.42 5,837,511 +0.12(+0.09%)
Feb 22, 2011 129.44 129.49 126.85 127.31 6,972,782 -3.98(-3.04%)
Feb 18, 2011 130.51 131.50 130.36 131.29 4,771,756 +0.69(+0.53%)
Feb 17, 2011 131.68 131.80 130.48 130.60 5,693,058 -1.29(-0.98%)
Feb 16, 2011 131.70 132.75 131.26 131.89 5,899,214 +0.70(+0.54%)
Feb 15, 2011 130.73 131.60 130.34 131.19 5,152,712 +0.31(+0.23%)
Feb 14, 2011 129.81 131.10 129.31 130.88 4,541,959 +0.67(+0.52%)
Feb 11, 2011 129.00 131.02 128.77 130.21 5,453,559 +0.62(+0.48%)
Feb 10, 2011 129.03 130.21 128.67 129.59 5,460,264 -0.12(-0.09%)
Feb 09, 2011 131.44 131.44 128.65 129.71 7,255,535 -1.98(-1.51%)
Feb 08, 2011 130.50 131.82 129.90 131.69 6,041,412 +1.11(+0.85%)
Feb 07, 2011 128.75 131.34 128.60 130.58 6,450,753 +1.80(+1.40%)
Feb 04, 2011 128.82 128.90 127.17 128.78 4,295,013 +0.15(+0.12%)
Feb 03, 2011 128.91 128.91 126.45 128.63 6,030,421 -0.32(-0.25%)
Feb 02, 2011 129.03 130.20 128.29 128.96 3,823,258 -0.22(-0.17%)
Feb 01, 2011 128.03 129.89 127.83 129.17 5,300,256 +1.34(+1.05%)
Jan 31, 2011 126.09 127.92 125.97 127.84 4,858,001 +1.44(+1.14%)
Jan 28, 2011 128.26 128.99 126.12 126.39 5,845,047 -1.76(-1.38%)
Jan 27, 2011 125.89 128.33 125.88 128.16 7,728,526 +2.12(+1.69%)
Jan 26, 2011 126.34 127.23 125.82 126.03 8,625,799 -0.52(-0.41%)
Jan 25, 2011 127.39 128.75 125.10 126.56 14,376,834 -3.37(-2.60%)
Jan 24, 2011 129.69 130.53 129.50 129.93 5,926,792 +0.08(+0.06%)
Jan 21, 2011 129.60 132.20 129.01 129.85 7,523,957 +0.40(+0.31%)
Jan 20, 2011 130.13 130.53 128.14 129.46 11,415,034 -0.62(-0.48%)
Jan 19, 2011 132.40 133.99 129.59 130.08 17,103,670 -6.40(-4.69%)
Jan 18, 2011 136.53 137.00 135.21 136.48 6,375,322 -0.25(-0.18%)
Jan 14, 2011 133.75 136.73 133.75 136.73 7,532,252 +2.68(+2.00%)
Jan 13, 2011 134.42 134.85 133.60 134.05 4,074,843 -0.08(-0.06%)
Jan 12, 2011 132.35 134.63 132.18 134.13 7,158,327 +1.80(+1.36%)
Jan 11, 2011 133.21 133.94 131.51 132.32 5,847,920 -0.31(-0.24%)
Jan 10, 2011 132.82 133.83 132.20 132.63 4,680,133 -0.73(-0.55%)
Jan 07, 2011 134.93 135.08 132.32 133.36 6,293,893 -1.39(-1.03%)
Jan 06, 2011 136.35 136.41 134.37 134.75 6,879,599 -1.19(-0.88%)
Jan 05, 2011 134.43 136.33 134.38 135.95 5,303,063 +0.72(+0.53%)
Jan 04, 2011 135.85 135.95 134.38 135.23 4,269,099 +0.02(+0.02%)
Jan 03, 2011 133.25 135.36 132.71 135.21 7,304,719 +3.82(+2.91%)
Dec 31, 2010 130.93 131.88 130.49 131.38 2,095,338 +0.41(+0.31%)
Dec 30, 2010 131.33 131.46 130.47 130.98 2,233,821 +0.01(+0.01%)
Dec 29, 2010 132.35 132.65 130.14 130.97 4,270,240 -1.22(-0.92%)
Dec 28, 2010 132.82 133.78 131.91 132.19 3,664,201 -0.50(-0.38%)
Dec 27, 2010 130.31 132.82 130.02 132.69 3,474,917 +1.74(+1.33%)
Dec 23, 2010 132.12 132.59 130.61 130.95 3,199,009 -1.56(-1.18%)
Dec 22, 2010 131.78 132.57 131.18 132.51 4,938,390 +1.07(+0.81%)
Dec 21, 2010 130.12 131.95 130.09 131.44 5,826,810 +1.70(+1.31%)
Dec 20, 2010 127.93 130.40 127.86 129.74 4,767,562 +1.57(+1.23%)
Dec 17, 2010 128.07 128.92 127.45 128.17 6,843,382 -0.33(-0.26%)
Dec 16, 2010 129.46 129.63 127.52 128.49 5,329,901 -0.59(-0.45%)
Dec 15, 2010 130.20 130.71 129.00 129.08 5,577,872 -1.66(-1.27%)
Dec 14, 2010 132.56 132.81 130.35 130.74 6,262,247 -1.68(-1.27%)
Dec 13, 2010 131.46 133.54 131.18 132.42 6,826,509 +0.79(+0.60%)
Dec 10, 2010 130.02 131.63 129.62 131.63 5,815,572 +1.58(+1.21%)
Dec 09, 2010 130.48 131.06 129.50 130.05 7,354,331 +0.24(+0.19%)
Dec 08, 2010 126.54 129.81 126.49 129.81 6,726,142 +3.55(+2.82%)
Dec 07, 2010 128.54 128.74 126.14 126.25 7,074,853 -0.83(-0.65%)
Dec 06, 2010 126.31 127.50 126.17 127.08 4,718,000 +0.27(+0.21%)
Dec 03, 2010 126.03 126.96 125.75 126.81 5,962,388 -0.15(-0.12%)
Dec 02, 2010 124.35 127.55 124.10 126.96 9,241,871 +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.