Skip to main content

Goldman Sachs Group (NY: GS )

416.52 +1.27 (+0.31%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 106.53 108.52 105.76 107.22 6,729,976 -0.69(-0.64%)
Jul 28, 2011 107.22 109.73 106.97 107.91 5,575,979 +0.89(+0.83%)
Jul 27, 2011 108.67 109.03 106.80 107.02 6,608,689 -2.29(-2.09%)
Jul 26, 2011 108.52 110.62 108.06 109.31 6,878,939 +0.60(+0.55%)
Jul 25, 2011 106.59 108.94 106.05 108.72 7,371,959 +1.08(+1.00%)
Jul 22, 2011 107.27 108.36 106.80 107.63 6,203,709 -0.07(-0.07%)
Jul 21, 2011 106.07 108.02 105.86 107.71 9,656,425 +2.25(+2.13%)
Jul 20, 2011 101.68 106.29 101.35 105.46 10,798,320 +3.38(+3.32%)
Jul 19, 2011 99.88 103.22 99.70 102.07 19,238,228 -0.67(-0.65%)
Jul 18, 2011 102.94 103.40 101.29 102.74 7,346,963 -0.66(-0.64%)
Jul 15, 2011 104.31 104.47 102.62 103.40 6,621,443 +0.21(+0.21%)
Jul 14, 2011 104.62 105.02 103.07 103.19 6,743,631 -0.02(-0.02%)
Jul 13, 2011 103.86 104.68 103.03 103.21 5,551,630 -0.31(-0.30%)
Jul 12, 2011 104.40 105.39 103.35 103.52 5,451,616 -1.36(-1.30%)
Jul 11, 2011 105.46 106.00 104.12 104.88 5,945,149 -1.64(-1.54%)
Jul 08, 2011 105.91 106.77 105.79 106.51 5,213,771 -0.74(-0.69%)
Jul 07, 2011 107.32 108.20 107.02 107.25 4,855,701 +0.89(+0.84%)
Jul 06, 2011 106.28 106.80 105.51 106.36 3,809,835 -0.48(-0.45%)
Jul 05, 2011 107.96 108.08 105.66 106.85 5,612,065 -1.71(-1.57%)
Jul 01, 2011 106.00 108.61 105.73 108.56 6,424,317 +2.83(+2.67%)
Jun 30, 2011 105.70 106.29 104.47 105.73 6,269,875 +0.44(+0.42%)
Jun 29, 2011 103.06 105.84 102.88 105.28 11,050,410 +2.60(+2.53%)
Jun 28, 2011 104.34 104.34 101.92 102.69 10,138,968 -1.15(-1.11%)
Jun 27, 2011 103.87 104.75 103.11 103.84 7,340,940 -0.16(-0.15%)
Jun 24, 2011 105.50 106.01 103.92 104.00 7,270,287 -1.15(-1.10%)
Jun 23, 2011 105.74 106.32 104.58 105.15 8,442,193 -1.72(-1.61%)
Jun 22, 2011 107.71 109.45 106.79 106.86 5,318,422 -1.14(-1.06%)
Jun 21, 2011 107.64 108.98 106.69 108.01 5,303,694 +0.65(+0.61%)
Jun 20, 2011 107.33 107.46 106.74 107.36 5,060,229 -1.66(-1.52%)
Jun 17, 2011 109.49 110.26 109.00 109.02 8,520,202 +0.91(+0.84%)
Jun 16, 2011 106.95 108.75 106.57 108.11 6,584,370 +0.98(+0.92%)
Jun 15, 2011 108.09 109.30 106.46 107.13 7,194,272 -1.79(-1.64%)
Jun 14, 2011 109.79 110.38 108.47 108.91 7,363,492 -0.34(-0.31%)
Jun 13, 2011 108.14 109.61 107.98 109.25 6,637,487 +1.28(+1.18%)
Jun 10, 2011 105.82 109.03 105.27 107.98 9,513,082 +1.90(+1.79%)
Jun 09, 2011 104.85 107.33 104.73 106.08 5,662,195 +1.54(+1.47%)
Jun 08, 2011 105.36 107.16 104.47 104.54 8,551,955 -1.11(-1.05%)
Jun 07, 2011 106.75 107.85 105.65 105.65 7,802,691 -0.72(-0.68%)
Jun 06, 2011 107.05 107.42 105.77 106.37 6,656,068 -1.14(-1.06%)
Jun 03, 2011 105.64 108.97 105.57 107.51 6,870,441 -0.52(-0.49%)
May 24, 2011 107.98 108.36 106.99 108.03 8,336,089 +0.40(+0.37%)
May 23, 2011 105.89 108.70 105.89 107.64 10,610,207 +0.67(+0.63%)
May 20, 2011 109.49 110.65 106.80 106.96 14,250,373 -3.45(-3.12%)
May 19, 2011 111.91 111.96 109.69 110.41 9,245,568 -1.19(-1.06%)
May 18, 2011 111.67 112.37 111.10 111.60 6,018,627 +0.02(+0.02%)
May 17, 2011 111.14 112.48 110.20 111.57 8,925,918 +0.17(+0.15%)
May 16, 2011 111.64 113.62 111.14 111.41 8,151,286 -0.68(-0.61%)
May 13, 2011 112.83 112.93 110.34 112.09 17,998,524 -1.02(-0.90%)
May 12, 2011 115.68 116.23 111.45 113.11 26,027,320 -4.06(-3.47%)
May 11, 2011 118.86 118.86 116.99 117.18 6,702,997 -2.00(-1.67%)
May 10, 2011 118.08 119.44 117.68 119.17 5,091,449 +1.01(+0.86%)
May 09, 2011 118.62 118.75 117.91 118.16 3,978,357 -0.78(-0.65%)
May 06, 2011 120.02 120.42 118.48 118.94 6,854,933 -0.25(-0.21%)
May 05, 2011 119.55 119.82 118.82 119.18 5,176,671 -0.88(-0.73%)
May 04, 2011 120.64 120.81 119.61 120.06 4,756,567 -0.28(-0.23%)
May 03, 2011 119.62 121.07 119.39 120.34 4,490,859 +0.45(+0.38%)
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.