Skip to main content

Goldman Sachs Group (NY: GS )

416.54 +1.29 (+0.31%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 72.27 72.91 72.24 72.34 5,231,529 -0.46(-0.64%)
Dec 29, 2011 72.47 73.14 72.20 72.81 5,345,257 +0.71(+0.99%)
Dec 28, 2011 73.33 73.95 72.03 72.09 4,878,226 -1.42(-1.94%)
Dec 27, 2011 74.80 75.07 73.46 73.52 4,576,840 -1.51(-2.02%)
Dec 23, 2011 75.84 76.00 74.18 75.03 4,900,921 +1.43(+1.95%)
Dec 21, 2011 72.83 73.77 71.42 73.60 7,948,318 +0.82(+1.12%)
Dec 20, 2011 71.85 73.20 70.52 72.78 10,700,541 +2.62(+3.74%)
Dec 19, 2011 72.49 72.73 69.52 70.16 11,873,526 -1.92(-2.66%)
Dec 16, 2011 74.17 74.87 71.92 72.08 12,567,825 -1.44(-1.96%)
Dec 15, 2011 75.79 76.08 73.52 73.52 10,183,328 -1.08(-1.45%)
Dec 14, 2011 75.02 76.57 73.96 74.60 10,470,612 -1.43(-1.88%)
Dec 13, 2011 79.35 79.95 74.68 76.03 12,632,473 -2.39(-3.05%)
Dec 12, 2011 79.47 79.56 78.01 78.42 7,665,963 -2.74(-3.37%)
Dec 09, 2011 80.89 82.86 80.63 81.16 8,770,696 +1.22(+1.53%)
Dec 08, 2011 82.94 83.75 79.50 79.93 11,522,613 -4.17(-4.96%)
Dec 07, 2011 80.21 84.88 79.24 84.10 13,275,820 +3.18(+3.92%)
Dec 06, 2011 79.71 81.68 79.20 80.93 8,000,496 +1.07(+1.34%)
Dec 05, 2011 79.65 81.75 79.24 79.85 10,659,505 +2.06(+2.64%)
Dec 02, 2011 76.42 81.93 76.42 77.80 18,906,280 +2.26(+2.99%)
Dec 01, 2011 75.66 76.49 74.56 75.54 7,545,145 -1.14(-1.49%)
Nov 30, 2011 73.92 76.81 73.09 76.69 13,574,339 +5.64(+7.94%)
Nov 29, 2011 72.28 73.03 70.92 71.05 7,345,155 -1.30(-1.79%)
Nov 28, 2011 73.89 74.71 71.22 72.34 10,955,744 +1.62(+2.29%)
Nov 25, 2011 70.17 72.87 69.92 70.72 4,611,559 +0.69(+0.98%)
Nov 23, 2011 70.91 71.15 69.81 70.04 8,293,809 -1.20(-1.69%)
Nov 22, 2011 72.29 73.15 70.61 71.24 8,893,461 -1.51(-2.08%)
Nov 21, 2011 71.86 73.55 70.84 72.76 9,790,921 -0.49(-0.66%)
Nov 18, 2011 73.69 74.42 72.76 73.24 7,817,499 -0.35(-0.48%)
Nov 17, 2011 76.49 76.85 73.17 73.59 11,287,419 -2.59(-3.40%)
Nov 16, 2011 78.79 78.88 75.90 76.18 11,155,567 -3.31(-4.16%)
Nov 15, 2011 78.33 80.50 78.14 79.49 7,107,696 +0.37(+0.46%)
Nov 14, 2011 80.10 80.18 78.40 79.12 6,056,418 -1.89(-2.33%)
Nov 11, 2011 80.40 81.44 79.90 81.01 5,987,597 +1.72(+2.17%)
Nov 10, 2011 81.18 81.24 78.21 79.29 10,712,223 -0.14(-0.17%)
Nov 09, 2011 83.67 83.67 78.76 79.43 13,295,721 -7.10(-8.21%)
Nov 08, 2011 84.80 87.07 84.63 86.53 7,702,130 +2.40(+2.85%)
Nov 07, 2011 83.63 84.59 82.68 84.13 5,893,919 +0.42(+0.50%)
Nov 04, 2011 84.73 84.92 82.73 83.71 7,628,155 -2.10(-2.45%)
Nov 03, 2011 86.09 86.63 81.35 85.81 10,409,211 +1.24(+1.46%)
Nov 02, 2011 84.83 85.47 83.47 84.57 7,030,409 +2.06(+2.50%)
Nov 01, 2011 82.47 85.35 81.85 82.51 12,831,388 -4.79(-5.49%)
Oct 31, 2011 89.88 90.76 87.24 87.30 10,123,385 -5.03(-5.45%)
Oct 28, 2011 91.12 94.09 90.85 92.33 10,352,217 -0.43(-0.46%)
Oct 27, 2011 87.92 93.66 87.66 92.76 20,613,356 +8.02(+9.47%)
Oct 26, 2011 81.20 85.06 80.77 84.73 14,745,527 +4.69(+5.86%)
Oct 25, 2011 82.12 82.22 79.75 80.04 6,461,620 -2.82(-3.40%)
Oct 24, 2011 81.80 83.46 81.75 82.86 7,047,944 +1.51(+1.85%)
Oct 21, 2011 81.08 82.13 80.16 81.35 7,351,713 +0.98(+1.22%)
Oct 20, 2011 81.04 81.42 78.32 80.37 9,223,879 +0.06(+0.07%)
Oct 19, 2011 80.92 83.63 79.94 80.32 12,497,655 -1.16(-1.43%)
Oct 18, 2011 78.25 82.67 76.94 81.48 21,052,582 +4.26(+5.52%)
Oct 17, 2011 76.11 78.00 75.84 77.22 9,053,274 +0.14(+0.18%)
Oct 14, 2011 77.13 77.97 75.43 77.08 6,975,750 +0.46(+0.60%)
Oct 13, 2011 77.99 78.11 75.32 76.62 8,246,201 -2.36(-2.99%)
Oct 12, 2011 78.25 80.59 76.81 78.98 10,337,540 +1.92(+2.49%)
Oct 11, 2011 75.35 78.74 74.91 77.06 8,865,404 +0.45(+0.58%)
Oct 10, 2011 75.64 76.81 74.87 76.61 7,683,530 +2.75(+3.72%)
Oct 07, 2011 78.15 78.15 73.51 73.86 9,584,320 -4.18(-5.35%)
Oct 06, 2011 76.96 78.10 76.26 78.04 9,541,656 +2.90(+3.86%)
Oct 05, 2011 74.80 76.14 72.37 75.14 10,610,434 -0.23(-0.31%)
Oct 04, 2011 70.38 75.88 67.15 75.37 15,039,543 +3.59(+5.00%)
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.