Skip to main content

Goldman Sachs Group (NY: GS )

488.78 +3.39 (+0.70%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 131.88 133.17 131.77 132.37 10,625,670 -0.58(-0.44%)
Mar 30, 2010 135.19 135.59 132.43 132.95 10,550,044 -2.07(-1.53%)
Mar 29, 2010 134.88 135.32 133.16 135.03 15,189,163 +0.92(+0.68%)
Mar 26, 2010 136.06 136.13 133.36 134.11 15,230,392 -1.57(-1.16%)
Mar 25, 2010 135.95 138.66 135.59 135.68 12,289,893 +0.38(+0.28%)
Mar 24, 2010 134.71 136.51 134.71 135.30 10,822,663 -0.33(-0.24%)
Mar 23, 2010 136.73 137.17 134.44 135.63 13,927,590 -1.03(-0.75%)
Mar 22, 2010 136.70 137.27 135.94 136.66 9,404,474 -1.35(-0.98%)
Mar 19, 2010 138.24 138.25 136.50 138.01 14,045,901 +0.35(+0.25%)
Mar 18, 2010 136.69 137.90 136.27 137.66 8,875,044 +0.63(+0.46%)
Mar 17, 2010 137.20 138.00 136.20 137.03 13,068,433 +0.35(+0.26%)
Mar 16, 2010 135.24 136.86 134.64 136.69 15,066,856 +2.06(+1.53%)
Mar 15, 2010 134.95 135.92 132.18 134.62 17,990,362 -1.11(-0.82%)
Mar 12, 2010 135.77 136.80 134.99 135.73 13,173,491 +1.12(+0.84%)
Mar 11, 2010 132.97 134.65 132.74 134.61 11,693,493 +1.22(+0.91%)
Mar 10, 2010 132.08 133.70 131.01 133.39 16,895,442 +2.40(+1.83%)
Mar 09, 2010 131.28 133.59 130.33 130.99 16,705,591 -0.77(-0.58%)
Mar 08, 2010 130.24 132.42 129.91 131.76 12,048,375 +2.06(+1.59%)
Mar 05, 2010 128.09 130.53 128.00 129.69 15,763,506 +2.77(+2.18%)
Mar 04, 2010 122.77 127.11 122.66 126.92 19,902,480 +4.57(+3.73%)
Mar 03, 2010 123.38 123.70 121.98 122.36 12,897,976 -0.80(-0.65%)
Mar 02, 2010 121.94 123.93 121.73 123.16 15,451,064 +1.71(+1.41%)
Mar 01, 2010 121.42 122.80 121.15 121.44 8,408,054 +0.15(+0.12%)
Feb 26, 2010 121.22 121.79 120.45 121.29 10,071,185 +0.20(+0.17%)
Feb 25, 2010 120.93 121.09 119.45 121.09 13,590,623 -1.40(-1.14%)
Feb 24, 2010 121.79 123.27 121.42 122.49 10,803,638 +1.19(+0.98%)
Feb 23, 2010 121.38 124.01 120.70 121.29 20,277,872 -0.01(-0.01%)
Feb 22, 2010 121.68 122.28 120.77 121.30 9,528,524 +0.41(+0.34%)
Feb 19, 2010 119.60 121.53 119.58 120.89 11,231,123 +0.33(+0.27%)
Feb 18, 2010 120.45 121.21 119.88 120.56 14,200,608 -1.16(-0.95%)
Feb 17, 2010 122.30 122.45 120.74 121.73 13,009,476 -0.11(-0.09%)
Feb 16, 2010 120.21 122.10 119.67 121.83 14,853,273 +2.69(+2.25%)
Feb 12, 2010 117.94 119.15 119.15 119.15 13,297,946 -0.09(-0.08%)
Feb 11, 2010 119.51 120.22 117.85 119.24 14,422,288 +0.33(+0.27%)
Feb 10, 2010 118.25 120.25 117.47 118.92 13,636,445 +0.88(+0.75%)
Feb 09, 2010 118.20 118.84 115.84 118.03 18,112,446 +1.08(+0.92%)
Feb 08, 2010 119.41 119.67 116.74 116.96 13,251,546 -2.37(-1.99%)
Feb 05, 2010 116.74 119.56 115.23 119.33 24,235,200 +2.69(+2.31%)
Feb 04, 2010 120.19 120.80 116.45 116.63 24,378,582 -5.58(-4.57%)
Feb 03, 2010 122.24 123.80 121.61 122.21 21,684,938 +0.31(+0.25%)
Feb 02, 2010 118.93 121.91 118.93 121.90 22,299,922 +3.34(+2.82%)
Feb 01, 2010 115.97 120.17 115.50 118.56 16,749,644 +3.44(+2.99%)
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%)
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.