Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 105.71 106.30 104.47 105.74 6,269,244 +0.44(+0.42%)
Jun 29, 2011 103.07 105.85 102.89 105.29 11,049,298 +2.60(+2.53%)
Jun 28, 2011 104.35 104.35 101.93 102.70 10,137,947 -1.15(-1.11%)
Jun 27, 2011 103.88 104.76 103.12 103.85 7,340,200 -0.16(-0.15%)
Jun 24, 2011 105.52 106.02 103.94 104.01 7,269,555 -1.15(-1.10%)
Jun 23, 2011 105.75 106.33 104.59 105.16 8,441,343 -1.72(-1.61%)
Jun 22, 2011 107.72 109.47 106.80 106.88 5,317,887 -1.14(-1.06%)
Jun 21, 2011 107.65 109.00 106.70 108.02 5,303,160 +0.65(+0.61%)
Jun 20, 2011 107.33 107.47 106.75 107.37 5,059,719 -1.66(-1.52%)
Jun 17, 2011 109.50 110.27 109.01 109.03 8,519,344 +0.91(+0.84%)
Jun 16, 2011 106.96 108.76 106.58 108.12 6,583,707 +0.98(+0.92%)
Jun 15, 2011 108.11 109.31 106.47 107.14 7,193,548 -1.79(-1.64%)
Jun 14, 2011 109.80 110.39 108.48 108.92 7,362,751 -0.34(-0.31%)
Jun 13, 2011 108.15 109.62 107.99 109.27 6,636,818 +1.28(+1.18%)
Jun 10, 2011 105.83 109.04 105.28 107.99 9,512,124 +1.90(+1.79%)
Jun 09, 2011 104.86 107.33 104.74 106.09 5,661,625 +1.54(+1.47%)
Jun 08, 2011 105.37 107.17 104.47 104.55 8,551,094 -1.11(-1.05%)
Jun 07, 2011 106.76 107.86 105.66 105.66 7,801,905 -0.72(-0.68%)
Jun 06, 2011 107.06 107.43 105.78 106.38 6,655,398 -1.14(-1.06%)
Jun 03, 2011 105.65 108.98 105.58 107.52 6,869,749 -0.52(-0.48%)
May 24, 2011 107.99 108.38 107.00 108.04 8,335,248 +0.40(+0.37%)
May 23, 2011 105.90 108.72 105.90 107.65 10,609,137 +0.67(+0.63%)
May 20, 2011 109.50 110.66 106.81 106.97 14,248,936 -3.45(-3.12%)
May 19, 2011 111.92 111.97 109.70 110.42 9,244,635 -1.19(-1.07%)
May 18, 2011 111.68 112.39 111.11 111.61 6,018,020 +0.02(+0.02%)
May 17, 2011 111.15 112.49 110.21 111.58 8,925,017 +0.17(+0.15%)
May 16, 2011 111.65 113.63 111.15 111.42 8,150,464 -0.68(-0.61%)
May 13, 2011 112.84 112.94 110.35 112.10 17,996,708 -1.02(-0.90%)
May 12, 2011 115.69 116.24 111.47 113.12 26,024,696 -4.06(-3.47%)
May 11, 2011 118.87 118.87 117.00 117.19 6,702,321 -2.00(-1.68%)
May 10, 2011 118.09 119.45 117.69 119.18 5,090,936 +1.01(+0.86%)
May 09, 2011 118.63 118.76 117.92 118.17 3,977,955 -0.78(-0.65%)
May 06, 2011 120.03 120.43 118.50 118.95 6,854,241 -0.24(-0.21%)
May 05, 2011 119.56 119.83 118.83 119.19 5,176,149 -0.88(-0.73%)
May 04, 2011 120.65 120.82 119.62 120.07 4,756,088 -0.28(-0.23%)
May 03, 2011 119.64 121.09 119.41 120.35 4,490,406 +0.45(+0.38%)
May 02, 2011 119.83 120.06 119.72 119.90 5,505,925 +0.23(+0.19%)
Apr 29, 2011 119.09 120.35 118.58 119.67 7,666,479 +0.33(+0.27%)
Apr 28, 2011 120.89 120.93 119.03 119.34 7,454,223 -1.79(-1.48%)
Apr 27, 2011 121.72 121.92 120.45 121.13 5,309,685 -0.33(-0.27%)
Apr 26, 2011 120.36 122.00 120.28 121.46 5,507,795 +0.86(+0.71%)
Apr 25, 2011 120.44 120.82 119.80 120.60 4,683,921 -1.05(-0.86%)
Apr 21, 2011 121.32 122.30 121.01 121.65 5,025,263 +0.64(+0.53%)
Apr 20, 2011 121.38 122.16 120.06 121.01 9,067,196 +0.67(+0.55%)
Apr 19, 2011 123.69 123.70 118.51 120.34 16,990,386 -1.52(-1.25%)
Apr 18, 2011 122.08 122.73 120.07 121.86 7,560,854 -1.07(-0.87%)
Apr 15, 2011 123.77 124.38 122.54 122.93 7,078,094 -0.52(-0.42%)
Apr 14, 2011 124.82 124.89 123.03 123.46 10,151,957 -3.47(-2.73%)
Apr 13, 2011 128.77 129.95 126.66 126.93 6,480,143 -0.20(-0.16%)
Apr 12, 2011 126.99 127.93 126.35 127.12 4,202,981 -0.83(-0.65%)
Apr 11, 2011 127.22 129.10 127.22 127.96 3,946,043 +0.40(+0.32%)
Apr 08, 2011 129.56 129.66 127.44 127.55 4,140,939 -1.14(-0.89%)
Apr 07, 2011 128.37 130.28 128.04 128.69 5,791,651 +0.40(+0.31%)
Apr 06, 2011 126.70 128.37 125.88 128.29 5,298,586 +2.36(+1.88%)
Apr 05, 2011 125.57 126.12 124.91 125.93 4,005,518 +0.01(+0.01%)
Apr 04, 2011 127.39 127.49 125.68 125.92 3,561,049 -1.05(-0.83%)
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.