Skip to main content

Goldman Sachs Group (NY: GS )

415.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 93.12 93.12 91.68 92.05 4,514,053 -1.25(-1.35%)
Sep 27, 2012 92.09 93.81 92.08 93.30 4,809,918 +1.74(+1.90%)
Sep 26, 2012 91.67 92.01 90.60 91.56 6,403,900 -0.34(-0.37%)
Sep 25, 2012 94.84 95.26 91.90 91.90 5,599,656 -2.51(-2.66%)
Sep 24, 2012 94.20 95.08 93.03 94.41 4,566,488 -0.10(-0.10%)
Sep 21, 2012 95.83 95.85 94.38 94.51 10,121,682 -0.74(-0.77%)
Sep 20, 2012 95.25 95.40 94.12 95.24 5,492,678 -1.13(-1.17%)
Sep 19, 2012 97.46 97.46 96.37 96.37 5,917,845 -0.70(-0.72%)
Sep 18, 2012 96.70 97.46 96.15 97.07 3,743,914 -0.02(-0.02%)
Sep 17, 2012 97.42 98.06 96.77 97.08 4,444,032 -1.18(-1.20%)
Sep 14, 2012 98.18 99.27 97.55 98.26 7,643,067 +0.56(+0.57%)
Sep 13, 2012 95.54 98.01 95.28 97.71 6,498,247 +1.97(+2.06%)
Sep 12, 2012 95.06 95.92 94.48 95.74 5,227,860 +1.25(+1.33%)
Sep 11, 2012 93.30 95.35 93.13 94.48 4,814,698 +1.63(+1.75%)
Sep 10, 2012 93.97 94.13 92.74 92.86 5,218,116 -1.34(-1.42%)
Sep 07, 2012 92.14 94.53 91.94 94.19 7,580,294 +2.26(+2.46%)
Sep 06, 2012 89.56 92.13 89.07 91.93 8,053,885 +2.91(+3.27%)
Sep 05, 2012 86.56 89.07 86.47 89.02 7,868,817 +2.86(+3.32%)
Sep 04, 2012 85.46 86.84 85.45 86.16 4,012,872 +0.56(+0.65%)
Aug 31, 2012 85.35 86.30 85.27 85.60 4,032,857 +0.81(+0.95%)
Aug 30, 2012 84.81 85.18 84.17 84.79 3,487,337 -0.66(-0.77%)
Aug 29, 2012 85.31 86.06 85.05 85.45 2,799,613 +0.70(+0.83%)
Aug 27, 2012 84.74 85.33 84.31 84.74 3,059,967 +0.13(+0.15%)
Aug 24, 2012 83.48 84.82 82.41 84.61 4,375,237 +0.71(+0.85%)
Aug 23, 2012 84.31 84.64 83.56 83.90 4,444,655 -0.48(-0.56%)
Aug 22, 2012 84.46 85.73 83.57 84.38 5,212,927 -0.52(-0.62%)
Aug 21, 2012 85.20 86.53 84.44 84.90 5,532,127 +0.03(+0.04%)
Aug 20, 2012 83.29 85.05 83.15 84.87 4,789,100 +1.35(+1.62%)
Aug 17, 2012 83.69 83.80 82.87 83.52 3,113,139 +0.09(+0.11%)
Aug 16, 2012 83.24 83.78 82.71 83.43 2,998,739 +0.29(+0.35%)
Aug 15, 2012 83.32 84.24 83.07 83.14 3,042,246 -0.10(-0.13%)
Aug 14, 2012 83.96 85.15 82.96 83.24 3,905,175 -0.28(-0.34%)
Aug 13, 2012 82.67 83.81 82.67 83.52 2,491,610 +0.48(+0.57%)
Aug 10, 2012 83.33 83.34 82.32 83.05 3,880,840 -0.47(-0.56%)
Aug 09, 2012 82.56 83.84 82.47 83.52 3,535,482 +0.89(+1.07%)
Aug 08, 2012 82.63 83.28 82.36 82.63 2,916,360 -0.60(-0.72%)
Aug 07, 2012 82.53 84.15 82.49 83.23 4,769,501 +0.98(+1.20%)
Aug 06, 2012 81.62 82.91 81.22 82.24 3,434,427 +0.84(+1.03%)
Aug 03, 2012 80.09 81.71 79.81 81.40 4,072,545 +2.56(+3.24%)
Aug 02, 2012 79.41 79.83 77.97 78.85 4,937,292 -1.84(-2.28%)
Aug 01, 2012 81.64 82.03 80.47 80.69 3,836,519 -0.65(-0.80%)
Jul 31, 2012 80.82 82.05 80.61 81.34 4,544,993 +0.02(+0.02%)
Jul 30, 2012 81.54 82.37 80.90 81.32 4,539,557 -0.61(-0.75%)
Jul 27, 2012 79.33 82.27 79.10 81.94 7,936,388 +2.89(+3.65%)
Jul 26, 2012 78.55 79.16 77.99 79.05 6,290,955 +1.69(+2.19%)
Jul 25, 2012 76.63 77.95 76.46 77.36 5,679,933 +1.20(+1.58%)
Jul 24, 2012 75.28 76.26 75.14 76.16 6,576,547 +1.06(+1.41%)
Jul 23, 2012 74.12 75.31 73.48 75.10 5,905,542 -0.81(-1.06%)
Jul 20, 2012 76.16 76.83 75.86 75.91 6,883,488 -0.68(-0.88%)
Jul 19, 2012 77.87 77.91 76.22 76.58 7,646,352 -1.22(-1.56%)
Jul 18, 2012 78.48 78.85 77.54 77.80 5,511,539 -1.19(-1.50%)
Jul 17, 2012 80.81 81.01 78.34 78.99 11,787,157 +0.24(+0.31%)
Jul 16, 2012 78.78 79.12 77.36 78.74 5,583,918 +0.20(+0.26%)
Jul 13, 2012 76.52 78.89 76.42 78.54 5,679,778 +2.75(+3.63%)
Jul 12, 2012 76.05 76.37 75.16 75.79 3,939,496 -0.89(-1.17%)
Jul 11, 2012 75.68 76.96 75.58 76.69 5,602,455 +0.71(+0.93%)
Jul 10, 2012 76.47 76.83 75.09 75.98 4,550,795 -0.18(-0.23%)
Jul 09, 2012 76.45 76.87 75.51 76.16 5,112,323 -0.81(-1.05%)
Jul 06, 2012 76.29 77.39 76.18 76.96 4,120,066 -0.36(-0.47%)
Jul 05, 2012 79.17 79.17 77.30 77.33 4,635,447 -2.16(-2.72%)
Jul 03, 2012 78.30 79.62 77.90 79.49 2,797,708 +1.19(+1.51%)
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.