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 (%)
Jun 30, 2010 105.21 105.70 103.12 103.32 15,603 -1.96(-1.86%)
Jun 29, 2010 105.28 106.92 104.81 105.28 13,085 -4.64(-4.22%)
Jun 25, 2010 109.92 110.90 106.59 109.92 18,221,834 +3.68(+3.47%)
Jun 24, 2010 105.58 107.02 104.77 106.24 12,664,043 -0.07(-0.07%)
Jun 23, 2010 105.39 107.34 104.47 106.31 10,456,919 +0.22(+0.21%)
Jun 22, 2010 108.25 108.42 105.93 106.09 17,260 -2.32(-2.14%)
Jun 21, 2010 109.91 110.31 108.07 108.41 11,042,516 -0.35(-0.32%)
Jun 18, 2010 108.75 109.97 108.24 108.75 12,907,760 +0.68(+0.63%)
Jun 17, 2010 107.79 108.91 106.42 108.08 127 +0.20(+0.19%)
Jun 16, 2010 107.09 108.82 106.81 107.87 8,992,501 +0.13(+0.12%)
Jun 15, 2010 105.96 108.14 104.92 107.75 12,047 +2.72(+2.59%)
Jun 14, 2010 107.91 107.91 104.99 105.03 13,914,334 -1.73(-1.62%)
Jun 11, 2010 104.94 107.08 104.68 106.76 11,742,177 +1.47(+1.40%)
Jun 10, 2010 108.30 108.43 103.34 105.28 37,208 -2.38(-2.22%)
Jun 09, 2010 109.08 109.73 107.21 107.67 11,372,640 -0.77(-0.71%)
Jun 08, 2010 109.51 109.94 106.29 108.44 18,642 -0.71(-0.65%)
Jun 07, 2010 111.98 112.76 108.50 109.15 15,531,488 -2.81(-2.51%)
Jun 04, 2010 111.96 114.81 111.53 111.96 18,959,438 -1.41(-1.24%)
Jun 03, 2010 114.05 114.32 112.16 113.37 9,471,963 -0.62(-0.55%)
Jun 02, 2010 111.76 114.12 111.08 113.99 91,785 +2.34(+2.09%)
Jun 01, 2010 113.54 115.22 111.53 111.65 13,559 -1.89(-1.66%)
May 28, 2010 113.54 114.75 112.63 113.54 13,584,041 -0.54(-0.48%)
May 27, 2010 112.49 114.16 111.01 114.08 16,376,645 +3.94(+3.57%)
May 26, 2010 113.28 114.47 109.67 110.15 30,441 -1.78(-1.59%)
May 25, 2010 105.78 112.42 105.36 111.92 64,984 +4.61(+4.29%)
May 24, 2010 111.48 112.23 107.17 107.31 21,099,968 -3.09(-2.80%)
May 21, 2010 107.62 112.62 106.97 110.40 32,548,246 +3.55(+3.32%)
May 20, 2010 106.81 109.51 106.58 106.85 73,748 -3.14(-2.85%)
May 19, 2010 108.30 110.02 106.85 109.99 23,029,266 +2.15(+1.99%)
May 18, 2010 112.81 112.86 107.24 107.84 51,467 -4.15(-3.70%)
May 17, 2010 112.64 113.29 108.76 111.99 20,799,636 -0.46(-0.41%)
May 14, 2010 112.45 113.17 111.41 112.45 13,988,929 -1.11(-0.98%)
May 13, 2010 116.48 116.55 113.38 113.56 14,663,115 -2.00(-1.73%)
May 12, 2010 113.24 115.92 111.70 115.57 19,658,020 +4.11(+3.68%)
May 11, 2010 112.98 114.23 111.29 111.46 33,808 -1.46(-1.29%)
May 10, 2010 112.95 113.64 110.86 112.92 29,420,912 +0.66(+0.59%)
May 07, 2010 111.73 115.06 111.09 112.26 27,090,380 +0.53(+0.47%)
May 06, 2010 115.78 116.69 109.17 111.73 13,381 -4.95(-4.24%)
May 05, 2010 117.81 118.72 115.57 116.68 23,361,822 -0.65(-0.55%)
May 04, 2010 117.00 119.61 116.06 117.33 23,404 -0.04(-0.03%)
May 03, 2010 116.07 118.27 115.04 117.37 36,012,820 +3.38(+2.96%)
Apr 30, 2010 119.25 119.73 112.50 114.00 93,221,928 -11.81(-9.39%)
Apr 29, 2010 125.26 126.44 124.31 125.80 23,292,048 +3.05(+2.49%)
Apr 28, 2010 122.99 123.77 121.45 122.75 27,013,730 +2.60(+2.16%)
Apr 27, 2010 117.96 122.62 117.88 120.15 28,990 +0.79(+0.66%)
Apr 26, 2010 123.04 123.25 118.96 119.36 39,340,904 -4.22(-3.41%)
Apr 23, 2010 125.76 126.18 123.26 123.57 18,998,938 -1.30(-1.04%)
Apr 22, 2010 123.99 127.19 122.70 124.87 31,618,514 +0.09(+0.08%)
Apr 21, 2010 124.78 128.08 123.26 124.78 52,471 -0.82(-0.66%)
Apr 20, 2010 130.67 130.88 124.05 125.60 185,950 -2.62(-2.04%)
Apr 19, 2010 122.16 128.54 121.69 128.22 69,055,288 +2.06(+1.63%)
Apr 16, 2010 144.16 146.35 122.12 126.16 129,978,360 -18.51(-12.79%)
Apr 15, 2010 145.67 145.71 144.19 144.67 9,984,340 -0.51(-0.35%)
Apr 14, 2010 144.39 145.98 143.73 145.18 15,993,846 +4.45(+3.16%)
Apr 13, 2010 139.40 141.32 139.05 140.73 8,236,020 +1.11(+0.79%)
Apr 12, 2010 140.81 141.62 139.62 139.62 7,694,384 -1.00(-0.71%)
Apr 09, 2010 141.54 142.10 139.35 140.63 10,782,550 -0.30(-0.21%)
Apr 08, 2010 138.25 141.94 137.61 140.92 13,571,105 +2.47(+1.78%)
Apr 07, 2010 135.74 139.67 135.67 138.46 17,686,396 +2.62(+1.93%)
Apr 06, 2010 135.51 136.52 135.15 135.84 9,863,275 +0.41(+0.30%)
Apr 05, 2010 134.00 136.11 133.28 135.43 7,814,348 +1.79(+1.34%)
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.