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 (%)
Oct 29, 2010 127.93 129.07 126.98 127.12 5,756,896 -1.66(-1.29%)
Oct 28, 2010 126.91 129.22 126.58 128.79 12,567,141 +2.44(+1.93%)
Oct 27, 2010 124.02 126.70 123.86 126.35 8,340,635 +2.18(+1.75%)
Oct 25, 2010 125.73 125.80 123.29 124.17 7,259,087 -0.29(-0.23%)
Oct 22, 2010 126.15 126.22 124.26 124.47 5,135,978 -1.22(-0.97%)
Oct 21, 2010 125.90 127.42 124.73 125.68 8,054,397 -0.24(-0.19%)
Oct 20, 2010 123.24 126.43 122.18 125.92 13,473,876 +0.73(+0.58%)
Oct 19, 2010 122.40 126.00 121.37 125.19 18,368,972 +3.93(+3.24%)
Oct 18, 2010 119.08 121.80 119.01 121.26 8,844,134 +2.38(+2.00%)
Oct 15, 2010 120.47 120.47 118.86 118.89 8,749,419 -0.71(-0.59%)
Oct 14, 2010 121.68 121.73 118.78 119.60 8,730,112 -2.48(-2.03%)
Oct 13, 2010 123.31 123.62 121.81 122.08 7,136,624 -0.38(-0.31%)
Oct 12, 2010 119.37 122.64 119.14 122.45 8,082,392 +2.16(+1.80%)
Oct 11, 2010 120.45 120.78 119.34 120.29 5,646,500 -0.15(-0.12%)
Oct 08, 2010 120.44 121.03 118.83 120.44 6,622,783 +1.22(+1.03%)
Oct 07, 2010 120.01 120.20 118.37 119.22 5,667,607 +0.21(+0.18%)
Oct 06, 2010 118.15 120.18 117.66 119.01 8,033,956 +1.00(+0.85%)
Oct 05, 2010 116.42 118.56 115.24 118.00 23,451 +2.37(+2.05%)
Oct 04, 2010 116.53 117.14 114.16 115.64 7,444,429 -0.89(-0.76%)
Oct 01, 2010 116.53 117.16 114.26 116.53 9,429,902 +2.46(+2.16%)
Sep 30, 2010 114.06 115.96 113.85 114.07 31,827 +0.13(+0.11%)
Sep 29, 2010 114.41 114.41 112.46 113.94 10,536 -0.47(-0.41%)
Sep 28, 2010 115.59 115.73 113.66 114.41 43,370 -0.78(-0.68%)
Sep 27, 2010 115.98 117.09 115.01 115.19 6,597,799 -1.01(-0.87%)
Sep 24, 2010 115.38 116.45 115.05 116.20 7,128,049 +1.87(+1.64%)
Sep 23, 2010 115.47 115.87 113.59 114.33 2,535 -2.49(-2.13%)
Sep 22, 2010 118.30 118.78 116.52 116.82 11,345,252 -2.63(-2.20%)
Sep 21, 2010 120.01 121.95 119.20 119.45 8,608 -0.39(-0.33%)
Sep 20, 2010 119.12 120.24 118.26 119.84 7,149,869 +0.73(+0.61%)
Sep 17, 2010 119.12 120.29 118.78 119.12 6,136,059 -1.25(-1.04%)
Sep 15, 2010 119.66 120.55 118.87 120.36 987 +0.02(+0.02%)
Sep 14, 2010 121.14 121.30 120.10 120.34 19,871 -1.45(-1.19%)
Sep 13, 2010 120.17 122.05 120.16 121.79 9,700,985 +3.14(+2.65%)
Sep 10, 2010 117.92 118.94 117.40 118.65 5,604,432 +0.99(+0.84%)
Sep 09, 2010 118.18 118.88 117.16 117.66 6,901 +1.26(+1.08%)
Sep 08, 2010 114.70 118.08 114.68 116.40 17,769 +1.84(+1.60%)
Sep 07, 2010 115.31 115.38 113.73 114.56 4,860 -1.64(-1.41%)
Sep 03, 2010 111.73 116.76 111.50 116.20 17,223,356 +5.92(+5.37%)
Sep 02, 2010 110.40 110.57 109.23 110.28 9,876 +0.03(+0.03%)
Sep 01, 2010 109.67 110.72 108.72 110.25 8,728,714 +2.38(+2.21%)
Aug 31, 2010 107.76 108.88 107.13 107.87 13,739 -0.37(-0.34%)
Aug 30, 2010 109.53 110.54 107.81 108.24 8,079,254 -1.74(-1.59%)
Aug 27, 2010 109.98 111.55 108.80 109.98 14,298,605 -3.81(-3.35%)
Aug 26, 2010 113.79 114.24 111.48 113.79 778,446 -0.07(-0.06%)
Aug 25, 2010 112.39 114.37 112.34 113.86 1,651 +0.58(+0.51%)
Aug 24, 2010 113.95 114.50 113.18 113.28 16,870 -2.20(-1.90%)
Aug 23, 2010 116.57 116.87 115.37 115.48 4,738,609 -1.18(-1.01%)
Aug 20, 2010 116.03 117.24 115.88 116.66 6,705,565 +0.94(+0.81%)
Aug 19, 2010 117.00 117.78 115.12 115.72 12,592 -1.69(-1.44%)
Aug 18, 2010 116.90 118.00 116.26 117.42 2,940 +0.48(+0.41%)
Aug 17, 2010 117.01 117.88 116.58 116.94 6,197 +0.65(+0.56%)
Aug 16, 2010 116.14 117.40 115.69 116.28 4,777,807 -0.25(-0.22%)
Aug 13, 2010 116.53 118.40 116.53 116.53 5,369,225 -1.06(-0.90%)
Aug 12, 2010 116.32 118.51 116.32 117.59 6,288,911 +0.13(+0.11%)
Aug 11, 2010 119.40 119.62 117.19 117.46 26,617 -4.19(-3.44%)
Aug 10, 2010 121.64 121.80 120.55 121.64 254 -0.65(-0.53%)
Aug 09, 2010 122.71 122.93 121.66 122.30 5,349,218 +0.17(+0.14%)
Aug 06, 2010 122.12 122.82 121.01 122.12 10,270,962 -0.58(-0.47%)
Aug 05, 2010 122.52 122.89 121.51 122.70 7,217,717 -0.39(-0.31%)
Aug 04, 2010 120.89 123.75 120.41 123.09 16,865 +2.53(+2.10%)
Aug 03, 2010 119.72 121.16 119.16 120.56 20,571 +0.35(+0.29%)
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.