Goldman Sachs Group (NY: GS )

388.86 +2.61 (+0.68%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 112.71 113.88 112.05 112.82 13,136 -0.39(-0.34%)
Aug 30, 2010 114.56 115.62 112.76 113.21 7,724,512 -1.82(-1.59%)
Aug 27, 2010 115.03 116.67 113.80 115.03 13,670,789 -3.98(-3.35%)
Aug 26, 2010 119.02 119.48 116.60 119.02 744,266 -0.07(-0.06%)
Aug 25, 2010 117.55 119.62 117.50 119.09 1,579 +0.60(+0.51%)
Aug 24, 2010 119.19 119.75 118.38 118.49 16,130 -2.30(-1.90%)
Aug 23, 2010 121.92 122.23 120.67 120.78 4,530,548 -1.23(-1.01%)
Aug 20, 2010 121.36 122.62 121.20 122.02 6,411,140 +0.98(+0.81%)
Aug 19, 2010 122.37 123.19 120.41 121.04 12,039 -1.77(-1.44%)
Aug 18, 2010 122.27 123.42 121.60 122.81 2,811 +0.50(+0.41%)
Aug 17, 2010 122.38 123.30 121.94 122.31 5,925 +0.68(+0.56%)
Aug 16, 2010 121.48 122.79 121.00 121.62 4,568,025 -0.26(-0.22%)
Aug 13, 2010 121.89 123.84 121.89 121.89 5,133,475 -1.10(-0.90%)
Aug 12, 2010 121.67 123.95 121.67 122.99 6,012,780 +0.14(+0.11%)
Aug 11, 2010 124.88 125.11 122.57 122.85 25,448 -4.38(-3.44%)
Aug 10, 2010 127.23 127.39 126.08 127.23 242 -0.68(-0.53%)
Aug 09, 2010 128.35 128.57 127.25 127.91 5,114,347 +0.18(+0.14%)
Aug 06, 2010 127.73 128.46 126.57 127.73 9,819,990 -0.61(-0.47%)
Aug 05, 2010 128.14 128.53 127.09 128.34 6,900,805 -0.40(-0.31%)
Aug 04, 2010 126.45 129.44 125.94 128.74 16,125 +2.65(+2.10%)
Aug 03, 2010 125.21 126.73 124.63 126.09 19,667 +0.37(+0.29%)
Aug 02, 2010 125.79 126.46 124.79 125.72 7,933,590 +1.58(+1.27%)
Jul 30, 2010 124.14 126.27 124.13 124.14 10,697,631 -1.45(-1.15%)
Jul 29, 2010 122.04 126.06 121.52 125.59 37,500 +4.43(+3.65%)
Jul 28, 2010 121.16 122.36 120.82 121.16 9,670 -0.03(-0.02%)
Jul 27, 2010 121.19 123.19 121.00 121.19 13,098 -0.80(-0.65%)
Jul 26, 2010 121.32 122.64 119.53 121.99 7,400,551 +0.67(+0.56%)
Jul 23, 2010 120.71 122.16 119.00 121.31 8,880,956 +0.68(+0.57%)
Jul 22, 2010 122.55 123.37 118.66 120.63 9,256 -0.36(-0.30%)
Jul 21, 2010 123.51 124.27 120.88 120.99 13,781,686 -1.58(-1.29%)
Jul 20, 2010 122.57 123.25 116.51 122.57 24,991,896 +2.66(+2.22%)
Jul 19, 2010 121.55 121.57 118.61 119.91 13,192,809 -0.44(-0.36%)
Jul 16, 2010 120.31 125.11 120.22 120.35 35,966,412 +5.00(+4.33%)
Jul 15, 2010 115.25 120.38 113.44 115.35 26,063,136 +0.89(+0.78%)
Jul 14, 2010 114.65 114.90 113.31 114.46 12,071 -0.98(-0.85%)
Jul 13, 2010 114.00 116.22 113.68 115.44 5,041 +2.47(+2.19%)
Jul 12, 2010 113.27 113.84 111.97 112.97 5,741,260 -0.67(-0.59%)
Jul 09, 2010 113.64 114.00 110.78 113.64 8,409,833 +2.14(+1.92%)
Jul 08, 2010 112.70 112.91 109.94 111.50 8,619 -0.31(-0.27%)
Jul 07, 2010 109.01 112.05 108.71 111.80 11,297,894 +2.94(+2.70%)
Jul 06, 2010 108.87 110.62 107.89 108.87 4,316 +0.97(+0.90%)
Jul 02, 2010 107.89 108.96 106.75 107.89 7,979,877 -0.05(-0.05%)
Jul 01, 2010 108.40 110.09 106.59 107.94 14,147,877 -0.11(-0.10%)
Jun 30, 2010 110.03 110.55 107.85 108.05 14,920 -2.05(-1.86%)
Jun 29, 2010 110.10 111.82 109.61 110.10 12,512 -4.86(-4.23%)
Jun 25, 2010 114.96 115.98 111.47 114.96 17,423,512 +3.85(+3.47%)
Jun 24, 2010 110.41 111.93 109.56 111.10 12,109,216 -0.07(-0.07%)
Jun 23, 2010 110.22 112.26 109.25 111.18 9,998,789 +0.23(+0.21%)
Jun 22, 2010 113.21 113.38 110.78 110.95 16,504 -2.43(-2.14%)
Jun 21, 2010 114.94 115.36 113.02 113.38 10,558,730 -0.36(-0.32%)
Jun 18, 2010 113.74 115.01 113.19 113.74 12,342,256 +0.71(+0.63%)
Jun 17, 2010 112.73 113.90 111.30 113.03 121 +0.21(+0.19%)
Jun 16, 2010 111.99 113.80 111.70 112.82 8,598,528 +0.13(+0.12%)
Jun 15, 2010 110.82 113.10 109.72 112.69 11,519 +2.85(+2.59%)
Jun 14, 2010 112.86 112.86 109.80 109.84 13,304,731 -1.81(-1.62%)
Jun 11, 2010 109.75 111.98 109.47 111.65 11,227,738 +1.54(+1.40%)
Jun 10, 2010 113.26 113.40 108.08 110.11 35,578 -2.49(-2.21%)
Jun 09, 2010 114.08 114.76 112.12 112.60 10,874,391 -0.81(-0.71%)
Jun 08, 2010 114.53 114.97 111.16 113.41 17,826 -0.74(-0.65%)
Jun 07, 2010 117.11 117.93 113.47 114.15 14,851,035 -2.94(-2.51%)
Jun 04, 2010 117.09 120.07 116.64 117.09 18,128,802 -1.47(-1.24%)
Jun 03, 2010 119.28 119.56 117.29 118.56 9,056,985 -0.65(-0.55%)
Jun 02, 2010 116.88 119.35 116.17 119.21 87,763 +2.45(+2.09%)
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.