Goldman Sachs Group (NY: GS )

304.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 136.59 138.01 135.79 136.72 10,840 -0.47(-0.34%)
Aug 30, 2010 138.83 140.11 136.65 137.19 6,374,145 -2.56(-1.83%)
Aug 27, 2010 139.75 141.74 138.25 139.75 11,252,664 -4.84(-3.35%)
Aug 26, 2010 144.59 145.16 141.66 144.59 612,619 -0.09(-0.06%)
Aug 25, 2010 142.81 145.33 142.75 144.68 1,300 +0.73(+0.51%)
Aug 24, 2010 144.80 145.49 143.82 143.95 13,277 -2.79(-1.90%)
Aug 23, 2010 148.12 148.50 146.60 146.74 3,729,173 -1.50(-1.01%)
Aug 20, 2010 147.44 148.97 147.25 148.24 5,277,121 +1.19(+0.81%)
Aug 19, 2010 148.67 149.66 146.28 147.05 9,910 -2.15(-1.44%)
Aug 18, 2010 148.54 149.94 147.73 149.20 2,314 +0.61(+0.41%)
Aug 17, 2010 148.68 149.79 148.14 148.59 4,877 +0.83(+0.56%)
Aug 16, 2010 147.58 149.18 147.00 147.76 3,760,021 -0.32(-0.22%)
Aug 13, 2010 148.08 150.45 148.08 148.08 4,225,453 -1.34(-0.90%)
Aug 12, 2010 147.81 150.59 147.81 149.42 4,949,224 +0.17(+0.11%)
Aug 11, 2010 151.72 152.00 148.91 149.25 20,947 -5.32(-3.44%)
Aug 10, 2010 154.57 154.77 153.18 154.57 200 -0.83(-0.53%)
Aug 09, 2010 155.93 156.20 154.59 155.40 4,209,708 +0.22(+0.14%)
Aug 06, 2010 155.18 156.06 153.77 155.18 8,083,004 -0.74(-0.47%)
Aug 05, 2010 155.68 156.15 154.40 155.92 5,680,173 -0.49(-0.31%)
Aug 04, 2010 153.62 157.25 153.00 156.41 13,273 +3.22(+2.10%)
Aug 03, 2010 152.12 153.96 151.41 153.19 16,189 +0.45(+0.29%)
Aug 02, 2010 152.82 153.64 151.61 152.74 6,530,276 +1.92(+1.27%)
Jul 30, 2010 150.82 153.41 150.80 150.82 8,805,406 -1.76(-1.15%)
Jul 29, 2010 148.27 153.15 147.63 152.58 30,867 +5.38(+3.65%)
Jul 28, 2010 147.20 148.65 146.78 147.20 7,960 -0.03(-0.02%)
Jul 27, 2010 147.23 149.66 147.00 147.23 10,782 -0.97(-0.65%)
Jul 26, 2010 147.39 149.00 145.21 148.20 6,091,522 +0.82(+0.56%)
Jul 23, 2010 146.65 148.41 144.57 147.38 7,310,069 +0.83(+0.57%)
Jul 22, 2010 148.88 149.88 144.16 146.55 7,619 -0.44(-0.30%)
Jul 21, 2010 150.05 150.97 146.86 146.99 11,343,945 -1.92(-1.29%)
Jul 20, 2010 148.91 149.73 141.55 148.91 20,571,264 +3.23(+2.22%)
Jul 19, 2010 147.67 147.70 144.10 145.68 10,859,230 -0.53(-0.36%)
Jul 16, 2010 146.17 152.00 146.05 146.21 29,604,580 +6.07(+4.33%)
Jul 15, 2010 140.02 146.25 137.82 140.14 21,453,020 +1.08(+0.78%)
Jul 14, 2010 139.29 139.59 137.66 139.06 9,936 -1.19(-0.85%)
Jul 13, 2010 138.50 141.20 138.11 140.25 4,150 +3.00(+2.19%)
Jul 12, 2010 137.61 138.31 136.03 137.25 4,725,731 -0.81(-0.59%)
Jul 09, 2010 138.06 138.50 134.59 138.06 6,922,280 +2.60(+1.92%)
Jul 08, 2010 136.92 137.17 133.56 135.46 7,095 -0.37(-0.27%)
Jul 07, 2010 132.44 136.13 132.07 135.83 9,299,493 +3.57(+2.70%)
Jul 06, 2010 132.26 134.39 131.07 132.26 3,553 +1.18(+0.90%)
Jul 02, 2010 131.08 132.38 129.69 131.08 6,568,376 -0.06(-0.05%)
Jul 01, 2010 131.69 133.75 129.50 131.14 11,645,363 -0.13(-0.10%)
Jun 30, 2010 133.68 134.30 131.02 131.27 12,281 -2.49(-1.86%)
Jun 29, 2010 133.76 135.85 133.17 133.76 10,299 -5.90(-4.22%)
Jun 25, 2010 139.66 140.90 135.43 139.66 14,341,596 +4.68(+3.47%)
Jun 24, 2010 134.14 135.98 133.11 134.98 9,967,306 -0.09(-0.07%)
Jun 23, 2010 133.90 136.38 132.73 135.07 8,230,177 +0.28(+0.21%)
Jun 22, 2010 137.54 137.75 134.59 134.79 13,585 -2.95(-2.14%)
Jun 21, 2010 139.65 140.15 137.31 137.74 8,691,074 -0.44(-0.32%)
Jun 18, 2010 138.18 139.72 137.52 138.18 10,159,125 +0.86(+0.63%)
Jun 17, 2010 136.95 138.38 135.22 137.32 100 +0.26(+0.19%)
Jun 16, 2010 136.06 138.26 135.71 137.06 7,077,598 +0.16(+0.12%)
Jun 15, 2010 134.63 137.40 133.30 136.90 9,482 +3.46(+2.59%)
Jun 14, 2010 137.11 137.11 133.40 133.44 10,951,355 -2.20(-1.62%)
Jun 11, 2010 133.33 136.05 133.00 135.64 9,241,746 +1.87(+1.40%)
Jun 10, 2010 137.60 137.77 131.30 133.77 29,285 -3.03(-2.21%)
Jun 09, 2010 138.59 139.42 136.22 136.80 8,950,900 -0.98(-0.71%)
Jun 08, 2010 139.14 139.68 135.05 137.78 14,673 -0.90(-0.65%)
Jun 07, 2010 142.28 143.27 137.85 138.68 12,224,145 -3.57(-2.51%)
Jun 04, 2010 142.25 145.87 141.71 142.25 14,922,132 -1.79(-1.24%)
Jun 03, 2010 144.91 145.25 142.50 144.04 7,454,962 -0.79(-0.55%)
Jun 02, 2010 142.00 145.00 141.14 144.83 72,240 +2.97(+2.09%)
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.