Skip to main content

Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 92.02 92.02 90.59 90.95 4,568,237 -1.24(-1.35%)
Sep 27, 2012 91.00 92.70 90.99 92.19 4,867,654 +1.72(+1.90%)
Sep 26, 2012 90.59 90.92 89.53 90.47 6,480,769 -0.34(-0.37%)
Sep 25, 2012 93.71 94.13 90.81 90.81 5,666,871 -2.48(-2.66%)
Sep 24, 2012 93.08 93.95 91.93 93.29 4,621,302 -0.10(-0.10%)
Sep 21, 2012 94.70 94.71 93.26 93.39 10,243,177 -0.73(-0.77%)
Sep 20, 2012 94.12 94.27 93.00 94.11 5,558,609 -1.11(-1.17%)
Sep 19, 2012 96.31 96.31 95.23 95.23 5,988,879 -0.69(-0.72%)
Sep 18, 2012 95.55 96.30 95.01 95.91 3,788,854 -0.02(-0.02%)
Sep 17, 2012 96.27 96.90 95.62 95.93 4,497,376 -1.17(-1.20%)
Sep 14, 2012 97.02 98.09 96.39 97.10 7,734,811 +0.55(+0.57%)
Sep 13, 2012 94.40 96.85 94.15 96.55 6,576,248 +1.94(+2.06%)
Sep 12, 2012 93.93 94.78 93.36 94.60 5,290,613 +1.24(+1.33%)
Sep 11, 2012 92.19 94.22 92.03 93.36 4,872,491 +1.61(+1.75%)
Sep 10, 2012 92.86 93.01 91.64 91.75 5,280,751 -1.32(-1.42%)
Sep 07, 2012 91.05 93.41 90.85 93.07 7,671,284 +2.23(+2.46%)
Sep 06, 2012 88.50 91.03 88.02 90.84 8,150,560 +2.88(+3.27%)
Sep 05, 2012 85.53 88.01 85.44 87.96 7,963,270 +2.82(+3.32%)
Sep 04, 2012 84.45 85.81 84.44 85.14 4,061,040 +0.55(+0.65%)
Aug 31, 2012 84.34 85.27 84.26 84.58 4,081,265 +0.80(+0.95%)
Aug 30, 2012 83.80 84.17 83.17 83.78 3,529,197 -0.65(-0.77%)
Aug 29, 2012 84.30 85.04 84.04 84.43 2,833,219 +0.70(+0.83%)
Aug 27, 2012 83.74 84.32 83.31 83.74 3,096,697 +0.13(+0.15%)
Aug 24, 2012 82.49 83.82 81.43 83.61 4,427,755 +0.70(+0.85%)
Aug 23, 2012 83.31 83.63 82.57 82.91 4,498,006 -0.47(-0.56%)
Aug 22, 2012 83.46 84.72 82.58 83.38 5,275,500 -0.52(-0.62%)
Aug 21, 2012 84.19 85.51 83.44 83.90 5,598,532 +0.03(+0.04%)
Aug 20, 2012 82.30 84.04 82.16 83.86 4,846,586 +1.34(+1.62%)
Aug 17, 2012 82.69 82.80 81.89 82.53 3,150,508 +0.09(+0.11%)
Aug 16, 2012 82.26 82.79 81.73 82.44 3,034,735 +0.29(+0.35%)
Aug 15, 2012 82.33 83.24 82.09 82.15 3,078,764 -0.10(-0.13%)
Aug 14, 2012 82.96 84.14 81.98 82.26 3,952,050 -0.28(-0.34%)
Aug 13, 2012 81.69 82.82 81.69 82.53 2,521,518 +0.47(+0.57%)
Aug 10, 2012 82.34 82.35 81.35 82.06 3,927,424 -0.46(-0.56%)
Aug 09, 2012 81.58 82.84 81.49 82.53 3,577,920 +0.88(+1.07%)
Aug 08, 2012 81.65 82.30 81.39 81.65 2,951,366 -0.59(-0.72%)
Aug 07, 2012 81.55 83.15 81.51 82.24 4,826,751 +0.97(+1.20%)
Aug 06, 2012 80.65 81.93 80.26 81.27 3,475,652 +0.83(+1.03%)
Aug 03, 2012 79.14 80.74 78.86 80.44 4,121,430 +2.53(+3.24%)
Aug 02, 2012 78.46 78.89 77.05 77.91 4,996,556 -1.82(-2.28%)
Aug 01, 2012 80.67 81.06 79.52 79.73 3,882,571 -0.65(-0.80%)
Jul 31, 2012 79.87 81.08 79.66 80.38 4,599,549 +0.02(+0.02%)
Jul 30, 2012 80.57 81.39 79.94 80.36 4,594,048 -0.61(-0.75%)
Jul 27, 2012 78.39 81.29 78.16 80.96 8,031,652 +2.85(+3.65%)
Jul 26, 2012 77.62 78.22 77.07 78.11 6,366,468 +1.67(+2.19%)
Jul 25, 2012 75.72 77.02 75.55 76.44 5,748,112 +1.19(+1.58%)
Jul 24, 2012 74.39 75.36 74.25 75.25 6,655,488 +1.04(+1.41%)
Jul 23, 2012 73.24 74.42 72.61 74.21 5,976,429 -0.80(-1.06%)
Jul 20, 2012 75.25 75.91 74.96 75.01 6,966,113 -0.67(-0.88%)
Jul 19, 2012 76.95 76.98 75.32 75.68 7,738,135 -1.20(-1.56%)
Jul 18, 2012 77.55 77.91 76.62 76.88 5,577,696 -1.17(-1.50%)
Jul 17, 2012 79.85 80.05 77.41 78.05 11,928,644 +0.24(+0.31%)
Jul 16, 2012 77.85 78.18 76.44 77.81 5,650,944 +0.20(+0.26%)
Jul 13, 2012 75.61 77.96 75.52 77.61 5,747,955 +2.72(+3.63%)
Jul 12, 2012 75.15 75.47 74.27 74.89 3,986,784 -0.88(-1.17%)
Jul 11, 2012 74.78 76.05 74.68 75.78 5,669,704 +0.70(+0.93%)
Jul 10, 2012 75.56 75.91 74.20 75.08 4,605,420 -0.18(-0.23%)
Jul 09, 2012 75.55 75.95 74.62 75.25 5,173,689 -0.80(-1.05%)
Jul 06, 2012 75.39 76.47 75.28 76.05 4,169,521 -0.36(-0.47%)
Jul 05, 2012 78.23 78.23 76.38 76.41 4,691,088 -2.13(-2.72%)
Jul 03, 2012 77.37 78.68 76.97 78.54 2,831,290 +1.17(+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.