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

Goldman Sachs Group (NY: GS )

503.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2011 104.45 105.04 103.24 104.48 6,344,496 +0.44(+0.42%)
Jun 29, 2011 101.85 104.59 101.67 104.05 11,181,928 +2.57(+2.53%)
Jun 28, 2011 103.11 103.11 100.72 101.48 10,259,637 -1.14(-1.11%)
Jun 27, 2011 102.65 103.52 101.90 102.62 7,428,308 -0.16(-0.15%)
Jun 24, 2011 104.26 104.77 102.70 102.77 7,356,815 -1.14(-1.10%)
Jun 23, 2011 104.49 105.06 103.35 103.91 8,542,668 -1.70(-1.61%)
Jun 22, 2011 106.45 108.17 105.54 105.61 5,381,720 -1.13(-1.06%)
Jun 21, 2011 106.38 107.70 105.43 106.74 5,366,817 +0.64(+0.61%)
Jun 20, 2011 106.06 106.20 105.48 106.09 5,120,454 -1.64(-1.52%)
Jun 17, 2011 108.21 108.96 107.72 107.73 8,621,606 +0.89(+0.84%)
Jun 16, 2011 105.69 107.47 105.32 106.84 6,662,735 +0.97(+0.92%)
Jun 15, 2011 106.82 108.02 105.21 105.87 7,279,895 -1.77(-1.64%)
Jun 14, 2011 108.50 109.08 107.19 107.63 7,451,129 -0.34(-0.31%)
Jun 13, 2011 106.87 108.31 106.71 107.97 6,716,483 +1.26(+1.18%)
Jun 10, 2011 104.58 107.75 104.03 106.71 9,626,302 +1.88(+1.79%)
Jun 09, 2011 103.62 106.06 103.50 104.83 5,729,584 +1.52(+1.47%)
Jun 08, 2011 104.12 105.90 103.24 103.31 8,653,737 -1.10(-1.05%)
Jun 07, 2011 105.50 106.58 104.41 104.41 7,895,555 -0.71(-0.68%)
Jun 06, 2011 105.79 106.16 104.52 105.12 6,735,285 -1.12(-1.06%)
Jun 03, 2011 104.40 107.69 104.33 106.24 6,952,210 -0.52(-0.49%)
May 24, 2011 106.71 107.09 105.73 106.76 8,435,300 +0.39(+0.37%)
May 23, 2011 104.65 107.43 104.65 106.37 10,736,484 +0.67(+0.63%)
May 20, 2011 108.20 109.34 105.55 105.70 14,419,973 -3.41(-3.12%)
May 19, 2011 110.59 110.64 108.40 109.11 9,355,604 -1.17(-1.07%)
May 18, 2011 110.36 111.05 109.79 110.28 6,090,257 +0.02(+0.02%)
May 17, 2011 109.83 111.15 108.91 110.26 9,032,149 +0.16(+0.15%)
May 16, 2011 110.32 112.28 109.83 110.10 8,248,298 -0.67(-0.61%)
May 13, 2011 111.50 111.60 109.04 110.77 18,212,732 -1.01(-0.90%)
May 12, 2011 114.32 114.87 110.14 111.78 26,337,084 -4.02(-3.47%)
May 11, 2011 117.46 117.46 115.62 115.80 6,782,773 -1.97(-1.68%)
May 10, 2011 116.69 118.04 116.30 117.77 5,152,045 +1.00(+0.86%)
May 09, 2011 117.22 117.35 116.52 116.77 4,025,705 -0.77(-0.65%)
May 06, 2011 118.61 119.00 117.09 117.54 6,936,517 -0.24(-0.21%)
May 05, 2011 118.14 118.41 117.42 117.78 5,238,281 -0.87(-0.73%)
May 04, 2011 119.22 119.38 118.20 118.65 4,813,177 -0.27(-0.23%)
May 03, 2011 118.22 119.65 117.99 118.92 4,544,307 +0.45(+0.38%)
May 02, 2011 118.41 118.63 118.30 118.47 5,572,016 +0.23(+0.19%)
Apr 29, 2011 117.68 118.92 117.18 118.25 7,758,504 +0.32(+0.27%)
Apr 28, 2011 119.45 119.49 117.61 117.93 7,543,700 -1.77(-1.48%)
Apr 27, 2011 120.28 120.47 119.02 119.70 5,373,420 -0.32(-0.27%)
Apr 26, 2011 118.94 120.55 118.85 120.02 5,573,908 +0.85(+0.71%)
Apr 25, 2011 119.02 119.38 118.38 119.17 4,740,145 -1.03(-0.86%)
Apr 21, 2011 119.88 120.85 119.57 120.21 5,085,584 +0.63(+0.53%)
Apr 20, 2011 119.94 120.71 118.63 119.57 9,176,034 +0.66(+0.55%)
Apr 19, 2011 122.23 122.23 117.11 118.91 17,194,332 -1.50(-1.25%)
Apr 18, 2011 120.63 121.28 118.65 120.42 7,651,610 -1.06(-0.87%)
Apr 15, 2011 122.30 122.90 121.08 121.47 7,163,056 -0.52(-0.42%)
Apr 14, 2011 123.34 123.41 121.57 121.99 10,273,816 -3.43(-2.73%)
Apr 13, 2011 127.25 128.40 125.16 125.42 6,557,928 -0.20(-0.16%)
Apr 12, 2011 125.48 126.42 124.86 125.62 4,253,431 -0.82(-0.65%)
Apr 11, 2011 125.71 127.57 125.71 126.44 3,993,409 +0.40(+0.32%)
Apr 08, 2011 128.02 128.12 125.93 126.04 4,190,645 -1.13(-0.89%)
Apr 07, 2011 126.85 128.73 126.52 127.17 5,861,171 +0.40(+0.31%)
Apr 06, 2011 125.20 126.85 124.39 126.77 5,362,187 +2.33(+1.88%)
Apr 05, 2011 124.08 124.62 123.42 124.43 4,053,598 +0.01(+0.01%)
Apr 04, 2011 125.88 125.98 124.19 124.43 3,603,794 -1.04(-0.83%)
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.