Goldman Sachs Group (NY: GS )

371.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 95.55 97.54 94.94 96.23 7,833,811 +0.86(+0.90%)
Aug 30, 2011 95.49 96.05 93.79 95.37 6,399,830 -0.45(-0.47%)
Aug 29, 2011 93.82 96.20 92.73 95.81 6,278,996 +3.57(+3.87%)
Aug 26, 2011 89.67 92.93 88.92 92.25 8,910,751 +1.58(+1.74%)
Aug 25, 2011 94.53 97.49 89.24 90.67 14,463,712 -0.39(-0.43%)
Aug 24, 2011 88.24 91.41 87.82 91.06 12,319,901 +2.85(+3.23%)
Aug 23, 2011 87.52 89.81 85.16 88.21 29,656,626 +0.29(+0.33%)
Aug 22, 2011 94.24 94.51 86.76 87.92 13,634,465 -4.33(-4.70%)
Aug 19, 2011 92.35 95.18 91.72 92.26 8,273,067 -1.14(-1.22%)
Aug 18, 2011 92.58 94.52 92.48 93.39 11,252,426 -3.39(-3.51%)
Aug 17, 2011 96.88 98.03 96.21 96.79 5,849,411 +0.31(+0.33%)
Aug 16, 2011 97.08 98.88 95.34 96.47 8,980,220 -1.87(-1.90%)
Aug 15, 2011 97.05 98.81 95.76 98.34 8,773,419 +2.20(+2.28%)
Aug 12, 2011 98.91 99.78 95.17 96.14 11,639,399 -1.35(-1.38%)
Aug 11, 2011 93.23 98.85 92.66 97.49 14,345,775 +6.41(+7.03%)
Aug 10, 2011 98.71 98.78 90.84 91.08 22,510,160 -10.23(-10.10%)
Aug 09, 2011 100.77 101.66 92.12 101.31 19,277,730 +4.19(+4.31%)
Aug 08, 2011 100.77 103.55 92.54 97.13 21,051,758 -6.21(-6.01%)
Aug 05, 2011 105.45 106.68 101.00 103.33 13,533,089 -0.87(-0.83%)
Aug 04, 2011 108.00 108.87 104.18 104.20 9,925,425 -4.83(-4.43%)
Aug 03, 2011 108.43 110.01 107.90 109.03 7,873,491 +0.70(+0.65%)
Aug 02, 2011 109.03 111.24 108.29 108.33 9,197,453 -2.41(-2.18%)
Aug 01, 2011 113.02 113.37 110.41 110.74 7,124,757 -0.68(-0.61%)
Jul 29, 2011 110.70 112.76 109.90 111.42 6,476,677 -0.72(-0.64%)
Jul 28, 2011 111.42 114.02 111.15 112.13 5,366,113 +0.92(+0.83%)
Jul 27, 2011 112.92 113.30 110.98 111.21 6,359,955 -2.38(-2.09%)
Jul 26, 2011 112.77 114.95 112.28 113.59 6,620,034 +0.62(+0.55%)
Jul 25, 2011 110.75 113.20 110.20 112.97 7,094,498 +1.12(+1.00%)
Jul 22, 2011 111.46 112.59 110.98 111.84 5,970,217 -0.07(-0.07%)
Jul 21, 2011 110.22 112.25 110.00 111.92 9,292,982 +2.34(+2.13%)
Jul 20, 2011 105.66 110.45 105.31 109.58 10,391,899 +3.52(+3.31%)
Jul 19, 2011 103.79 107.25 103.60 106.07 18,514,152 -0.69(-0.65%)
Jul 18, 2011 106.97 107.44 105.25 106.76 7,070,442 -0.69(-0.64%)
Jul 15, 2011 108.39 108.56 106.64 107.44 6,372,229 +0.22(+0.21%)
Jul 14, 2011 108.72 109.13 107.11 107.22 6,489,818 -0.02(-0.02%)
Jul 13, 2011 107.92 108.77 107.06 107.25 5,342,681 -0.32(-0.30%)
Jul 12, 2011 108.48 109.51 107.39 107.57 5,246,431 -1.41(-1.30%)
Jul 11, 2011 109.58 110.14 108.19 108.98 5,721,389 -1.70(-1.54%)
Jul 08, 2011 110.05 110.94 109.93 110.68 5,017,538 -0.77(-0.69%)
Jul 07, 2011 111.51 112.43 111.21 111.45 4,672,945 +0.92(+0.84%)
Jul 06, 2011 110.43 110.98 109.64 110.52 3,666,443 -0.50(-0.45%)
Jul 05, 2011 112.18 112.31 109.79 111.03 5,400,841 -1.77(-1.57%)
Jul 01, 2011 110.14 112.86 109.86 112.80 6,182,522 +2.94(+2.67%)
Jun 30, 2011 109.83 110.45 108.55 109.86 6,033,893 +0.46(+0.42%)
Jun 29, 2011 107.09 109.98 106.90 109.40 10,634,502 +2.70(+2.53%)
Jun 28, 2011 108.42 108.42 105.91 106.70 9,757,363 -1.20(-1.11%)
Jun 27, 2011 107.93 108.85 107.15 107.90 7,064,646 -0.17(-0.15%)
Jun 24, 2011 109.63 110.16 107.99 108.06 6,996,652 -1.20(-1.10%)
Jun 23, 2011 109.87 110.47 108.67 109.26 8,124,451 -1.78(-1.61%)
Jun 22, 2011 111.93 113.73 110.97 111.04 5,118,251 -1.19(-1.06%)
Jun 21, 2011 111.85 113.25 110.86 112.23 5,104,077 +0.68(+0.61%)
Jun 20, 2011 111.52 111.66 110.91 111.56 4,869,775 -1.72(-1.52%)
Jun 17, 2011 113.78 114.57 113.26 113.28 8,199,524 +0.94(+0.84%)
Jun 16, 2011 111.13 113.00 110.74 112.34 6,336,552 +1.02(+0.92%)
Jun 15, 2011 112.32 113.58 110.62 111.32 6,923,498 -1.86(-1.64%)
Jun 14, 2011 114.08 114.70 112.71 113.17 7,086,350 -0.36(-0.31%)
Jun 13, 2011 112.37 113.89 112.20 113.53 6,387,669 +1.33(+1.18%)
Jun 10, 2011 109.96 113.30 109.39 112.20 9,155,034 +1.97(+1.79%)
Jun 09, 2011 108.95 111.52 108.82 110.23 5,449,085 +1.60(+1.47%)
Jun 08, 2011 109.48 111.35 108.55 108.62 8,230,082 -1.16(-1.05%)
Jun 07, 2011 110.93 112.07 109.78 109.78 7,509,018 -0.75(-0.68%)
Jun 06, 2011 111.23 111.62 109.90 110.53 6,405,551 -1.18(-1.06%)
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.