Indicators

Goldman Sachs Group (NY: GS )

443.67 +5.49 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.