Goldman Sachs Group (NY: GS )

383.81 -2.34 (-0.61%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 88.69 89.67 88.60 88.95 3,881,070 +0.84(+0.95%)
Aug 30, 2012 88.12 88.51 87.46 88.11 3,356,082 -0.68(-0.77%)
Aug 29, 2012 88.65 89.43 88.38 88.79 2,694,243 +0.73(+0.83%)
Aug 27, 2012 88.06 88.67 87.60 88.06 2,944,797 +0.13(+0.15%)
Aug 24, 2012 86.75 88.14 85.64 87.92 4,210,565 +0.74(+0.85%)
Aug 23, 2012 87.61 87.95 86.82 87.19 4,277,370 -0.49(-0.56%)
Aug 22, 2012 87.76 89.09 86.84 87.68 5,016,726 -0.54(-0.62%)
Aug 21, 2012 88.53 89.92 87.75 88.22 5,323,912 +0.03(+0.04%)
Aug 20, 2012 86.55 88.37 86.40 88.19 4,608,851 +1.41(+1.62%)
Aug 17, 2012 86.96 87.08 86.11 86.78 2,995,969 +0.09(+0.11%)
Aug 16, 2012 86.50 87.06 85.95 86.69 2,885,875 +0.30(+0.35%)
Aug 15, 2012 86.57 87.54 86.32 86.39 2,927,744 -0.11(-0.13%)
Aug 14, 2012 87.24 88.48 86.20 86.50 3,758,194 -0.29(-0.34%)
Aug 13, 2012 85.90 87.09 85.90 86.79 2,397,833 +0.49(+0.57%)
Aug 10, 2012 86.59 86.59 85.54 86.30 3,734,775 -0.49(-0.56%)
Aug 09, 2012 85.79 87.12 85.69 86.78 3,402,416 +0.92(+1.07%)
Aug 08, 2012 85.86 86.54 85.59 85.86 2,806,596 -0.62(-0.72%)
Aug 07, 2012 85.76 87.44 85.72 86.48 4,589,989 +1.02(+1.20%)
Aug 06, 2012 84.81 86.15 84.40 85.46 3,305,164 +0.87(+1.03%)
Aug 03, 2012 83.22 84.91 82.93 84.59 3,919,265 +2.66(+3.24%)
Aug 02, 2012 82.51 82.95 81.02 81.93 4,751,465 -1.91(-2.28%)
Aug 01, 2012 84.83 85.24 83.62 83.84 3,692,123 -0.68(-0.80%)
Jul 31, 2012 83.99 85.26 83.77 84.52 4,373,931 +0.02(+0.02%)
Jul 30, 2012 84.73 85.59 84.06 84.50 4,368,700 -0.64(-0.75%)
Jul 27, 2012 82.44 85.48 82.19 85.14 7,637,682 +3.00(+3.65%)
Jul 26, 2012 81.62 82.26 81.04 82.14 6,054,179 +1.76(+2.19%)
Jul 25, 2012 79.63 80.99 79.45 80.38 5,466,155 +1.25(+1.58%)
Jul 24, 2012 78.22 79.24 78.08 79.14 6,329,023 +1.10(+1.41%)
Jul 23, 2012 77.02 78.26 76.35 78.04 5,683,273 -0.84(-1.06%)
Jul 20, 2012 79.14 79.83 78.83 78.88 6,624,411 -0.70(-0.88%)
Jul 19, 2012 80.92 80.95 79.20 79.58 7,358,563 -1.26(-1.56%)
Jul 18, 2012 81.55 81.93 80.57 80.84 5,304,099 -1.23(-1.50%)
Jul 17, 2012 83.97 84.18 81.41 82.08 11,343,519 +0.25(+0.31%)
Jul 16, 2012 81.87 82.22 80.38 81.82 5,373,754 +0.21(+0.26%)
Jul 13, 2012 79.51 81.98 79.41 81.61 5,466,005 +2.86(+3.63%)
Jul 12, 2012 79.03 79.36 78.10 78.76 3,791,223 -0.93(-1.17%)
Jul 11, 2012 78.64 79.97 78.53 79.69 5,391,593 +0.74(+0.93%)
Jul 10, 2012 79.46 79.83 78.03 78.95 4,379,515 -0.18(-0.23%)
Jul 09, 2012 79.44 79.87 78.46 79.14 4,919,909 -0.84(-1.05%)
Jul 06, 2012 79.28 80.42 79.16 79.97 3,964,997 -0.38(-0.47%)
Jul 05, 2012 82.27 82.27 80.32 80.35 4,460,981 -2.24(-2.72%)
Jul 03, 2012 81.36 82.74 80.94 82.59 2,692,409 +1.23(+1.51%)
Jul 02, 2012 80.89 81.51 80.08 81.36 4,197,194 +1.06(+1.32%)
Jun 29, 2012 80.43 80.57 79.18 80.30 7,430,177 +1.99(+2.54%)
Jun 28, 2012 77.14 78.34 76.50 78.31 5,267,791 +0.18(+0.24%)
Jun 27, 2012 76.39 78.57 76.25 78.13 4,268,894 +1.88(+2.46%)
Jun 26, 2012 76.64 76.92 75.75 76.25 5,070,633 -0.16(-0.21%)
Jun 25, 2012 77.37 77.40 75.94 76.41 5,010,929 -2.02(-2.57%)
Jun 22, 2012 79.85 79.85 78.04 78.43 8,031,306 -0.23(-0.29%)
Jun 21, 2012 81.09 81.15 78.63 78.66 6,658,190 -2.22(-2.74%)
Jun 20, 2012 81.26 81.76 79.89 80.88 5,898,934 +0.15(+0.19%)
Jun 19, 2012 78.99 81.65 78.87 80.73 6,321,286 +2.30(+2.93%)
Jun 18, 2012 79.78 79.81 78.17 78.43 4,872,231 -1.70(-2.12%)
Jun 15, 2012 78.47 80.22 77.69 80.13 7,385,861 +1.54(+1.96%)
Jun 14, 2012 77.85 78.98 77.49 78.59 5,325,464 +0.92(+1.19%)
Jun 13, 2012 78.17 79.09 77.29 77.67 5,603,189 -1.11(-1.40%)
Jun 12, 2012 77.83 78.77 77.50 78.77 4,379,405 +1.04(+1.34%)
Jun 11, 2012 80.43 81.05 77.62 77.74 5,899,187 -1.46(-1.84%)
Jun 08, 2012 78.43 79.44 77.81 79.19 4,024,035 +0.45(+0.57%)
Jun 07, 2012 80.95 81.67 78.15 78.74 7,244,261 -0.80(-1.01%)
Jun 06, 2012 77.94 79.64 77.82 79.55 7,639,672 +2.30(+2.98%)
Jun 05, 2012 76.19 77.90 75.99 77.24 5,590,313 +1.01(+1.33%)
Jun 04, 2012 77.70 77.92 75.85 76.23 6,365,945 -1.37(-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.