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 (%)
Jun 29, 2012 76.49 76.62 75.30 76.37 7,812,655 +1.89(+2.54%)
Jun 28, 2012 73.36 74.50 72.76 74.48 5,538,958 +0.18(+0.24%)
Jun 27, 2012 72.65 74.72 72.51 74.30 4,488,641 +1.78(+2.46%)
Jun 26, 2012 72.89 73.16 72.04 72.52 5,331,651 -0.15(-0.21%)
Jun 25, 2012 73.58 73.61 72.23 72.67 5,268,873 -1.92(-2.57%)
Jun 22, 2012 75.94 75.94 74.22 74.59 8,444,728 -0.22(-0.29%)
Jun 21, 2012 77.12 77.17 74.78 74.81 7,000,929 -2.11(-2.74%)
Jun 20, 2012 77.28 77.75 75.98 76.92 6,202,590 +0.14(+0.19%)
Jun 19, 2012 75.13 77.65 75.01 76.77 6,646,682 +2.18(+2.93%)
Jun 18, 2012 75.87 75.90 74.34 74.59 5,123,036 -1.62(-2.12%)
Jun 15, 2012 74.63 76.30 73.89 76.21 7,766,058 +1.47(+1.96%)
Jun 14, 2012 74.04 75.12 73.70 74.74 5,599,599 +0.88(+1.19%)
Jun 13, 2012 74.34 75.22 73.51 73.87 5,891,621 -1.05(-1.40%)
Jun 12, 2012 74.02 74.92 73.71 74.92 4,604,840 +0.99(+1.34%)
Jun 11, 2012 76.49 77.09 73.82 73.93 6,202,856 -1.39(-1.84%)
Jun 08, 2012 74.59 75.56 74.00 75.32 4,231,177 +0.43(+0.57%)
Jun 07, 2012 76.99 77.67 74.32 74.89 7,617,169 -0.76(-1.01%)
Jun 06, 2012 74.12 75.74 74.01 75.65 8,032,935 +2.19(+2.98%)
Jun 05, 2012 72.46 74.09 72.27 73.46 5,878,082 +0.96(+1.33%)
Jun 04, 2012 73.90 74.11 72.14 72.50 6,693,641 -1.31(-1.77%)
Jun 01, 2012 74.94 75.05 73.44 73.80 6,758,398 -2.44(-3.20%)
May 31, 2012 75.60 77.00 74.65 76.24 6,068,100 +0.87(+1.15%)
May 30, 2012 77.02 77.20 75.21 75.37 7,171,383 -2.59(-3.32%)
May 29, 2012 77.28 77.98 75.99 77.96 5,684,070 +1.29(+1.68%)
May 25, 2012 76.54 77.53 76.52 76.67 3,904,814 -0.13(-0.17%)
May 24, 2012 77.96 78.10 75.99 76.80 6,529,760 -0.94(-1.20%)
May 23, 2012 76.71 78.11 75.73 77.73 6,890,774 +0.40(+0.52%)
May 22, 2012 76.81 79.25 76.58 77.33 7,365,147 +0.81(+1.06%)
May 21, 2012 75.16 77.34 74.53 76.52 6,703,032 +0.81(+1.07%)
May 18, 2012 77.33 77.62 75.32 75.71 9,068,008 -1.26(-1.64%)
May 17, 2012 78.15 79.24 76.97 76.97 8,040,374 -0.89(-1.14%)
May 16, 2012 79.72 80.98 77.86 77.86 7,312,190 -1.32(-1.67%)
May 15, 2012 79.40 80.69 79.11 79.18 7,134,396 +0.08(+0.10%)
May 14, 2012 79.97 80.14 78.75 79.11 12,707,635 -1.87(-2.31%)
May 11, 2012 82.00 82.29 80.55 80.98 13,413,140 -3.32(-3.94%)
May 10, 2012 86.07 86.71 84.14 84.30 5,885,878 -0.77(-0.90%)
May 09, 2012 85.08 86.14 84.57 85.07 6,025,226 -1.65(-1.90%)
May 08, 2012 86.42 87.37 85.45 86.72 5,113,630 -0.53(-0.61%)
May 07, 2012 86.05 87.90 85.86 87.25 4,107,827 +0.83(+0.96%)
May 04, 2012 87.83 87.93 86.26 86.42 6,936,849 -2.01(-2.28%)
May 03, 2012 90.37 90.61 87.86 88.43 6,123,181 -1.78(-1.97%)
May 02, 2012 90.47 90.76 89.41 90.21 4,989,914 -1.24(-1.35%)
May 01, 2012 91.05 92.35 90.51 91.44 5,434,756 +0.14(+0.16%)
Apr 30, 2012 90.54 91.42 90.08 91.30 5,347,910 +0.59(+0.65%)
Apr 27, 2012 90.57 91.17 89.86 90.71 4,561,135 -0.12(-0.13%)
Apr 26, 2012 89.94 91.62 89.66 90.83 5,786,171 +0.46(+0.51%)
Apr 25, 2012 91.27 91.27 89.37 90.37 6,407,815 -0.10(-0.11%)
Apr 24, 2012 88.45 90.59 88.04 90.47 5,930,097 +1.87(+2.11%)
Apr 23, 2012 87.63 88.75 87.27 88.60 8,888,256 -0.55(-0.61%)
Apr 20, 2012 90.32 90.52 89.06 89.15 6,778,666 -0.92(-1.02%)
Apr 19, 2012 91.26 91.56 89.17 90.07 11,653,839 -1.37(-1.50%)
Apr 18, 2012 90.99 92.60 90.57 91.44 8,371,237 -1.21(-1.31%)
Apr 17, 2012 94.65 94.96 92.16 92.66 16,262,755 -0.69(-0.74%)
Apr 16, 2012 92.86 93.88 91.15 93.35 8,972,343 +2.09(+2.29%)
Apr 13, 2012 95.14 95.22 91.09 91.25 8,043,356 -4.20(-4.40%)
Apr 12, 2012 92.43 95.47 91.97 95.45 6,951,100 +3.54(+3.85%)
Apr 11, 2012 92.27 92.78 91.62 91.92 5,268,065 +1.09(+1.20%)
Apr 10, 2012 92.99 93.73 90.74 90.83 7,276,797 -1.95(-2.10%)
Apr 09, 2012 92.02 93.55 91.71 92.78 5,099,383 -0.78(-0.83%)
Apr 05, 2012 94.71 95.61 93.27 93.56 7,697,739 -1.55(-1.63%)
Apr 04, 2012 95.80 96.44 95.04 95.11 7,105,426 -2.18(-2.24%)
Apr 03, 2012 98.57 98.66 96.49 97.29 7,056,448 -1.74(-1.75%)
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.