Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Group (NY: GS )

400.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2011 124.70 126.83 124.66 125.67 4,187,493 -0.37(-0.30%)
Mar 30, 2011 126.01 127.12 124.77 126.04 3,744,849 +0.48(+0.38%)
Mar 29, 2011 124.08 125.75 123.24 125.57 4,761,834 +1.58(+1.28%)
Mar 28, 2011 125.35 126.22 123.93 123.98 4,653,422 -1.19(-0.95%)
Mar 25, 2011 127.18 127.18 124.96 125.17 5,075,588 -1.54(-1.21%)
Mar 24, 2011 127.06 127.17 125.85 126.71 3,450,745 +0.30(+0.24%)
Mar 23, 2011 126.80 126.96 125.38 126.41 4,547,624 -1.00(-0.78%)
Mar 22, 2011 127.29 128.53 126.87 127.41 4,467,993 +0.46(+0.36%)
Mar 21, 2011 127.36 127.60 126.70 126.94 5,885,503 +0.20(+0.16%)
Mar 18, 2011 124.08 126.98 123.01 126.75 12,838,631 +3.34(+2.70%)
Mar 17, 2011 123.55 123.89 121.98 123.41 6,682,186 +0.97(+0.79%)
Mar 16, 2011 124.58 124.59 121.44 122.44 9,121,222 -2.16(-1.73%)
Mar 15, 2011 124.09 125.23 123.75 124.60 6,623,854 -0.94(-0.74%)
Mar 14, 2011 126.73 127.17 125.21 125.53 5,524,454 -1.78(-1.40%)
Mar 11, 2011 126.66 128.01 126.65 127.32 3,641,371 +0.33(+0.26%)
Mar 10, 2011 127.41 127.57 126.77 126.99 5,760,025 -1.65(-1.28%)
Mar 09, 2011 128.25 129.73 128.03 128.64 5,207,034 +0.83(+0.65%)
Mar 08, 2011 126.33 128.19 126.02 127.81 6,116,114 +1.70(+1.35%)
Mar 07, 2011 127.90 128.24 125.59 126.11 8,840,336 -1.47(-1.15%)
Mar 04, 2011 129.06 129.16 127.06 127.57 9,859,435 -2.77(-2.12%)
Mar 03, 2011 128.93 130.88 128.91 130.34 5,782,560 +2.22(+1.73%)
Mar 02, 2011 128.03 129.42 127.66 128.12 5,879,014 +0.30(+0.24%)
Mar 01, 2011 129.59 130.34 127.81 127.82 8,853,709 -1.97(-1.51%)
Feb 28, 2011 131.16 131.73 129.24 129.78 5,344,919 -0.78(-0.60%)
Feb 25, 2011 129.71 131.16 129.29 130.56 5,864,237 +1.33(+1.03%)
Feb 24, 2011 128.25 129.59 127.55 129.23 5,848,327 +0.28(+0.21%)
Feb 23, 2011 128.59 130.31 127.91 128.95 5,768,272 +0.12(+0.09%)
Feb 22, 2011 130.99 131.04 128.37 128.84 6,890,078 -4.03(-3.03%)
Feb 18, 2011 132.08 133.07 131.93 132.87 4,715,158 +0.69(+0.53%)
Feb 17, 2011 133.26 133.38 132.04 132.17 5,625,532 -1.30(-0.98%)
Feb 16, 2011 133.28 134.34 132.84 133.48 5,829,243 +0.71(+0.54%)
Feb 15, 2011 132.30 133.18 131.90 132.76 5,091,595 +0.31(+0.23%)
Feb 14, 2011 131.37 132.68 130.87 132.46 4,488,087 +0.68(+0.52%)
Feb 11, 2011 130.55 132.59 130.31 131.78 5,388,874 +0.63(+0.48%)
Feb 10, 2011 130.58 131.77 130.21 131.14 5,395,500 -0.12(-0.09%)
Feb 09, 2011 133.02 133.02 130.19 131.26 7,169,477 -2.01(-1.51%)
Feb 08, 2011 132.06 133.41 131.46 133.27 5,969,754 +1.12(+0.85%)
Feb 07, 2011 130.30 132.91 130.15 132.15 6,374,240 +1.82(+1.40%)
Feb 04, 2011 130.37 130.45 128.69 130.33 4,244,069 +0.15(+0.12%)
Feb 03, 2011 130.46 130.46 127.97 130.18 5,958,894 -0.32(-0.25%)
Feb 02, 2011 130.58 131.76 129.83 130.50 3,777,910 -0.22(-0.17%)
Feb 01, 2011 129.56 131.45 129.37 130.72 5,237,390 +1.35(+1.05%)
Jan 31, 2011 127.60 129.45 127.48 129.37 4,800,380 +1.46(+1.14%)
Jan 28, 2011 129.80 130.53 127.63 127.91 5,775,719 -1.79(-1.38%)
Jan 27, 2011 127.40 129.87 127.39 129.70 7,636,858 +2.15(+1.69%)
Jan 26, 2011 127.85 128.76 127.33 127.55 8,523,488 -0.53(-0.41%)
Jan 25, 2011 128.92 130.30 126.61 128.08 14,206,309 -3.42(-2.60%)
Jan 24, 2011 131.25 132.10 131.06 131.49 5,856,494 +0.08(+0.06%)
Jan 21, 2011 131.16 133.78 130.56 131.41 7,434,715 +0.40(+0.31%)
Jan 20, 2011 131.69 132.09 129.68 131.01 11,279,639 -0.63(-0.48%)
Jan 19, 2011 133.99 135.59 131.14 131.64 16,900,802 -6.48(-4.69%)
Jan 18, 2011 138.17 138.64 136.83 138.12 6,299,704 -0.25(-0.18%)
Jan 14, 2011 135.36 138.37 135.36 138.37 7,442,912 +2.71(+2.00%)
Jan 13, 2011 136.03 136.47 135.21 135.66 4,026,511 -0.08(-0.06%)
Jan 12, 2011 133.94 136.24 133.77 135.74 7,073,421 +1.83(+1.36%)
Jan 11, 2011 134.81 135.54 133.09 133.91 5,778,558 -0.32(-0.24%)
Jan 10, 2011 134.42 135.44 133.78 134.23 4,624,622 -0.74(-0.55%)
Jan 07, 2011 136.55 136.70 133.91 134.96 6,219,240 -1.41(-1.03%)
Jan 06, 2011 137.98 138.05 135.98 136.37 6,798,000 -1.21(-0.88%)
Jan 05, 2011 136.04 137.97 136.00 137.58 5,240,163 +0.73(+0.53%)
Jan 04, 2011 137.48 137.58 136.00 136.85 4,218,462 +0.02(+0.02%)
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.