Skip to main content

Goldman Sachs Group (NY: GS )

484.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 76.48 76.62 75.29 76.36 7,813,443 +1.89(+2.54%)
Jun 28, 2012 73.36 74.50 72.75 74.47 5,539,516 +0.18(+0.24%)
Jun 27, 2012 72.64 74.71 72.51 74.30 4,489,093 +1.78(+2.46%)
Jun 26, 2012 72.88 73.15 72.04 72.51 5,332,188 -0.15(-0.21%)
Jun 25, 2012 73.57 73.60 72.22 72.66 5,269,404 -1.92(-2.57%)
Jun 22, 2012 75.93 75.93 74.21 74.58 8,445,579 -0.22(-0.29%)
Jun 21, 2012 77.11 77.17 74.78 74.80 7,001,635 -2.11(-2.74%)
Jun 20, 2012 77.28 77.75 75.97 76.91 6,203,215 +0.14(+0.19%)
Jun 19, 2012 75.12 77.64 75.00 76.77 6,647,352 +2.18(+2.93%)
Jun 18, 2012 75.87 75.89 74.34 74.58 5,123,552 -1.62(-2.12%)
Jun 15, 2012 74.62 76.29 73.88 76.20 7,766,841 +1.47(+1.96%)
Jun 14, 2012 74.03 75.11 73.69 74.74 5,600,164 +0.88(+1.19%)
Jun 13, 2012 74.34 75.21 73.50 73.86 5,892,214 -1.05(-1.40%)
Jun 12, 2012 74.01 74.91 73.70 74.91 4,605,305 +0.99(+1.34%)
Jun 11, 2012 76.48 77.08 73.81 73.92 6,203,481 -1.39(-1.84%)
Jun 08, 2012 74.58 75.55 73.99 75.31 4,231,604 +0.43(+0.57%)
Jun 07, 2012 76.98 77.67 74.31 74.88 7,617,937 -0.76(-1.01%)
Jun 06, 2012 74.11 75.73 74.01 75.64 8,033,744 +2.19(+2.98%)
Jun 05, 2012 72.46 74.08 72.26 73.45 5,878,674 +0.96(+1.33%)
Jun 04, 2012 73.89 74.10 72.13 72.49 6,694,315 -1.31(-1.77%)
Jun 01, 2012 74.93 75.04 73.44 73.80 6,759,079 -2.44(-3.20%)
May 31, 2012 75.60 76.99 74.64 76.23 6,068,712 +0.87(+1.15%)
May 30, 2012 77.01 77.19 75.21 75.36 7,172,105 -2.59(-3.32%)
May 29, 2012 77.28 77.97 75.98 77.95 5,684,643 +1.29(+1.68%)
May 25, 2012 76.54 77.52 76.51 76.66 3,905,208 -0.13(-0.17%)
May 24, 2012 77.95 78.09 75.98 76.79 6,530,418 -0.94(-1.20%)
May 23, 2012 76.70 78.10 75.72 77.73 6,891,468 +0.40(+0.52%)
May 22, 2012 76.81 79.24 76.58 77.32 7,365,889 +0.81(+1.06%)
May 21, 2012 75.16 77.34 74.52 76.51 6,703,707 +0.81(+1.07%)
May 18, 2012 77.32 77.62 75.32 75.70 9,068,922 -1.26(-1.64%)
May 17, 2012 78.15 79.23 76.96 76.96 8,041,184 -0.89(-1.14%)
May 16, 2012 79.72 80.98 77.85 77.85 7,312,927 -1.32(-1.67%)
May 15, 2012 79.39 80.68 79.11 79.18 7,135,115 +0.08(+0.10%)
May 14, 2012 79.96 80.13 78.74 79.10 12,708,915 -1.87(-2.31%)
May 11, 2012 81.99 82.28 80.54 80.97 13,414,491 -3.32(-3.94%)
May 10, 2012 86.07 86.70 84.13 84.29 5,886,471 -0.77(-0.90%)
May 09, 2012 85.07 86.13 84.56 85.06 6,025,833 -1.65(-1.90%)
May 08, 2012 86.41 87.36 85.44 86.71 5,114,145 -0.53(-0.61%)
May 07, 2012 86.04 87.89 85.85 87.24 4,108,241 +0.83(+0.96%)
May 04, 2012 87.83 87.92 86.26 86.41 6,937,548 -2.01(-2.28%)
May 03, 2012 90.36 90.60 87.85 88.42 6,123,798 -1.78(-1.97%)
May 02, 2012 90.46 90.75 89.40 90.20 4,990,417 -1.24(-1.35%)
May 01, 2012 91.04 92.34 90.50 91.43 5,435,303 +0.14(+0.16%)
Apr 30, 2012 90.53 91.41 90.07 91.29 5,348,449 +0.59(+0.65%)
Apr 27, 2012 90.56 91.16 89.86 90.70 4,561,595 -0.12(-0.13%)
Apr 26, 2012 89.93 91.61 89.65 90.82 5,786,754 +0.46(+0.51%)
Apr 25, 2012 91.26 91.26 89.36 90.36 6,408,461 -0.10(-0.11%)
Apr 24, 2012 88.44 90.58 88.03 90.47 5,930,694 +1.87(+2.11%)
Apr 23, 2012 87.62 88.75 87.26 88.59 8,889,152 -0.55(-0.61%)
Apr 20, 2012 90.31 90.51 89.05 89.14 6,779,348 -0.92(-1.02%)
Apr 19, 2012 91.25 91.55 89.17 90.06 11,655,013 -1.37(-1.50%)
Apr 18, 2012 90.98 92.59 90.56 91.43 8,372,081 -1.21(-1.31%)
Apr 17, 2012 94.64 94.95 92.15 92.65 16,264,394 -0.69(-0.74%)
Apr 16, 2012 92.85 93.87 91.14 93.34 8,973,247 +2.09(+2.29%)
Apr 13, 2012 95.13 95.21 91.08 91.24 8,044,166 -4.20(-4.40%)
Apr 12, 2012 92.42 95.46 91.96 95.44 6,951,800 +3.54(+3.85%)
Apr 11, 2012 92.26 92.77 91.62 91.91 5,268,596 +1.09(+1.20%)
Apr 10, 2012 92.98 93.72 90.74 90.82 7,277,530 -1.95(-2.10%)
Apr 09, 2012 92.01 93.54 91.70 92.77 5,099,896 -0.78(-0.83%)
Apr 05, 2012 94.70 95.60 93.26 93.55 7,698,514 -1.55(-1.63%)
Apr 04, 2012 95.79 96.43 95.03 95.10 7,106,142 -2.18(-2.24%)
Apr 03, 2012 98.56 98.65 96.48 97.28 7,057,159 -1.74(-1.75%)
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.