Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.