Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 76.51 77.92 75.54 77.16 5,996,126 +0.88(+1.15%)
May 30, 2012 77.95 78.12 76.12 76.28 7,086,322 -2.62(-3.32%)
May 29, 2012 78.21 78.91 76.90 78.90 5,616,651 +1.31(+1.68%)
May 25, 2012 77.46 78.46 77.44 77.59 3,858,499 -0.13(-0.17%)
May 24, 2012 78.89 79.04 76.90 77.72 6,452,310 -0.95(-1.20%)
May 23, 2012 77.63 79.04 76.64 78.67 6,809,042 +0.41(+0.52%)
May 22, 2012 77.74 80.20 77.50 78.26 7,277,788 +0.82(+1.06%)
May 21, 2012 76.07 78.27 75.42 77.44 6,623,527 +0.82(+1.07%)
May 18, 2012 78.26 78.56 76.23 76.62 8,960,452 -1.28(-1.64%)
May 17, 2012 79.09 80.19 77.90 77.90 7,945,007 -0.90(-1.14%)
May 16, 2012 80.68 81.96 78.79 78.79 7,225,459 -1.34(-1.67%)
May 15, 2012 80.35 81.66 80.06 80.13 7,049,775 +0.08(+0.10%)
May 14, 2012 80.93 81.10 79.69 80.05 12,556,909 -1.89(-2.31%)
May 11, 2012 82.98 83.28 81.52 81.95 13,254,045 -3.36(-3.94%)
May 10, 2012 87.11 87.75 85.15 85.31 5,816,065 -0.78(-0.90%)
May 09, 2012 86.10 87.17 85.58 86.09 5,953,760 -1.67(-1.90%)
May 08, 2012 87.45 88.42 86.47 87.76 5,052,976 -0.54(-0.61%)
May 07, 2012 87.08 88.95 86.89 88.30 4,059,104 +0.84(+0.96%)
May 04, 2012 88.89 88.99 87.30 87.45 6,854,571 -2.04(-2.28%)
May 03, 2012 91.46 91.70 88.91 89.49 6,050,554 -1.80(-1.97%)
May 02, 2012 91.55 91.85 90.49 91.29 4,930,728 -1.25(-1.35%)
May 01, 2012 92.15 93.46 91.59 92.54 5,370,294 +0.14(+0.16%)
Apr 30, 2012 91.63 92.52 91.16 92.40 5,284,478 +0.59(+0.65%)
Apr 27, 2012 91.66 92.27 90.94 91.80 4,507,035 -0.12(-0.13%)
Apr 26, 2012 91.02 92.72 90.73 91.92 5,717,541 +0.47(+0.51%)
Apr 25, 2012 92.36 92.36 90.45 91.46 6,331,811 -0.10(-0.11%)
Apr 24, 2012 89.51 91.67 89.10 91.56 5,859,759 +1.89(+2.11%)
Apr 23, 2012 88.68 89.82 88.32 89.67 8,782,832 -0.55(-0.61%)
Apr 20, 2012 91.40 91.61 90.12 90.22 6,698,263 -0.93(-1.02%)
Apr 19, 2012 92.36 92.66 90.25 91.15 11,515,612 -1.39(-1.50%)
Apr 18, 2012 92.08 93.71 91.66 92.54 8,271,945 -1.23(-1.31%)
Apr 17, 2012 95.78 96.10 93.27 93.77 16,069,861 -0.70(-0.74%)
Apr 16, 2012 93.98 95.01 92.24 94.47 8,865,921 +2.12(+2.29%)
Apr 13, 2012 96.28 96.36 92.19 92.35 7,947,953 -4.25(-4.40%)
Apr 12, 2012 93.53 96.62 93.08 96.60 6,868,652 +3.58(+3.85%)
Apr 11, 2012 93.37 93.90 92.72 93.02 5,205,580 +1.10(+1.20%)
Apr 10, 2012 94.10 94.86 91.83 91.92 7,190,486 -1.97(-2.10%)
Apr 09, 2012 93.13 94.67 92.81 93.90 5,038,898 -0.79(-0.83%)
Apr 05, 2012 95.85 96.76 94.39 94.68 7,606,435 -1.57(-1.63%)
Apr 04, 2012 96.94 97.60 96.18 96.25 7,021,148 -2.21(-2.24%)
Apr 03, 2012 99.75 99.84 97.65 98.46 6,972,751 -1.76(-1.75%)
Apr 02, 2012 99.61 100.73 99.00 100.22 5,090,427 +0.43(+0.43%)
Mar 30, 2012 100.05 100.68 98.63 99.79 5,800,180 +0.49(+0.49%)
Mar 29, 2012 100.83 101.58 98.61 99.30 6,895,664 -2.09(-2.06%)
Mar 28, 2012 101.18 102.10 99.57 101.39 6,466,411 +0.02(+0.02%)
Mar 27, 2012 103.18 103.28 101.26 101.37 6,788,395 -1.40(-1.36%)
Mar 26, 2012 102.11 102.88 101.45 102.76 5,538,409 +1.52(+1.50%)
Mar 23, 2012 100.99 101.74 99.91 101.25 6,432,047 +1.16(+1.15%)
Mar 22, 2012 100.13 100.76 99.57 100.09 6,266,623 -1.00(-0.99%)
Mar 21, 2012 101.65 102.31 99.91 101.09 6,007,542 -0.02(-0.02%)
Mar 20, 2012 99.09 102.59 98.90 101.12 10,277,981 +1.38(+1.38%)
Mar 19, 2012 98.64 101.10 98.05 99.74 9,995,938 +1.10(+1.11%)
Mar 16, 2012 98.77 99.10 97.14 98.64 9,256,786 -0.10(-0.11%)
Mar 15, 2012 97.68 99.14 96.38 98.74 9,029,953 +2.16(+2.23%)
Mar 14, 2012 99.91 100.19 96.14 96.58 18,490,974 -3.35(-3.35%)
Mar 13, 2012 95.00 100.18 95.00 99.93 14,811,502 +6.06(+6.45%)
Mar 12, 2012 94.44 94.58 93.30 93.87 5,059,750 -0.24(-0.26%)
Mar 09, 2012 94.38 95.08 93.27 94.11 6,232,043 +0.10(+0.10%)
Mar 08, 2012 94.47 95.23 93.14 94.02 5,962,296 +0.62(+0.66%)
Mar 07, 2012 92.00 93.66 91.71 93.40 6,972,893 +2.19(+2.40%)
Mar 06, 2012 93.17 93.27 90.76 91.21 10,159,350 -3.98(-4.18%)
Mar 05, 2012 95.97 96.25 94.29 95.19 6,994,850 -1.07(-1.11%)
Mar 02, 2012 97.42 98.04 96.17 96.25 8,783,207 -0.94(-0.97%)
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.