Skip to main content

Goldman Sachs Group (NY: GS )

504.46 +19.88 (+4.10%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 94.78 95.97 94.56 94.64 5,307,994 -0.76(-0.79%)
Nov 29, 2012 96.42 96.78 95.23 95.40 3,709,821 -0.48(-0.50%)
Nov 28, 2012 94.21 95.88 93.66 95.88 4,743,138 +1.14(+1.20%)
Nov 27, 2012 96.41 97.08 94.71 94.74 4,843,433 -2.02(-2.09%)
Nov 26, 2012 95.34 96.77 94.81 96.76 4,213,264 +0.50(+0.52%)
Nov 23, 2012 94.95 96.26 94.63 96.26 2,471,587 +2.09(+2.22%)
Nov 21, 2012 94.55 94.59 93.47 94.17 2,593,807 -0.31(-0.33%)
Nov 20, 2012 94.35 95.01 93.91 94.48 4,129,501 -0.17(-0.18%)
Nov 19, 2012 93.77 95.36 93.76 94.65 4,835,171 +1.97(+2.12%)
Nov 16, 2012 92.43 93.27 91.39 92.68 5,645,249 +0.32(+0.35%)
Nov 15, 2012 91.62 93.10 91.14 92.36 4,628,381 +0.96(+1.05%)
Nov 14, 2012 93.33 93.97 91.11 91.40 4,853,353 -1.78(-1.91%)
Nov 13, 2012 92.72 94.69 92.07 93.19 3,906,579 -0.62(-0.66%)
Nov 12, 2012 93.44 94.28 93.05 93.80 3,066,575 +0.87(+0.94%)
Nov 09, 2012 91.78 94.29 91.08 92.93 6,028,354 +0.70(+0.76%)
Nov 08, 2012 95.38 95.88 92.22 92.23 7,813,285 -2.17(-2.30%)
Nov 07, 2012 98.25 98.51 94.39 94.39 8,814,666 -6.62(-6.55%)
Nov 06, 2012 99.47 101.39 99.27 101.01 4,981,849 +1.74(+1.75%)
Nov 05, 2012 98.56 99.58 97.70 99.27 3,199,931 +0.66(+0.67%)
Nov 02, 2012 100.29 100.72 98.46 98.61 3,986,077 -1.28(-1.28%)
Nov 01, 2012 98.27 99.91 97.90 99.89 4,169,731 +1.97(+2.01%)
Oct 31, 2012 95.79 98.09 95.74 97.92 4,599,048 +2.36(+2.47%)
Oct 26, 2012 95.40 95.56 95.56 95.56 4,950,596 -0.22(-0.23%)
Oct 25, 2012 96.67 97.76 94.93 95.79 5,160,354 -0.04(-0.04%)
Oct 24, 2012 95.87 97.09 95.83 95.83 4,576,908 +0.62(+0.65%)
Oct 23, 2012 96.39 97.34 94.51 95.21 7,272,269 -3.70(-3.74%)
Oct 19, 2012 99.58 100.15 98.43 98.91 7,345,797 -1.22(-1.22%)
Oct 18, 2012 99.05 101.19 98.63 100.13 6,706,437 +0.18(+0.18%)
Oct 17, 2012 98.67 100.05 98.45 99.95 8,388,934 +1.36(+1.38%)
Oct 16, 2012 99.39 100.79 97.89 98.59 12,643,430 -1.02(-1.03%)
Oct 15, 2012 97.37 99.70 96.61 99.61 8,012,641 +3.44(+3.58%)
Oct 12, 2012 97.31 97.83 95.92 96.17 5,068,049 -1.43(-1.47%)
Oct 11, 2012 96.77 98.36 96.61 97.60 5,882,903 +1.53(+1.59%)
Oct 10, 2012 95.61 96.21 95.26 96.07 3,536,519 +0.36(+0.38%)
Oct 09, 2012 95.52 96.60 95.23 95.71 4,075,301 +0.14(+0.14%)
Oct 08, 2012 94.63 95.79 94.53 95.58 2,674,885 +0.12(+0.13%)
Oct 05, 2012 96.67 97.13 94.87 95.46 4,922,263 -0.47(-0.49%)
Oct 04, 2012 94.94 96.30 94.35 95.93 4,678,254 +1.59(+1.69%)
Oct 03, 2012 94.11 94.55 92.99 94.34 3,783,858 +0.53(+0.56%)
Oct 02, 2012 94.05 94.60 93.68 93.81 4,557,390 +0.31(+0.33%)
Oct 01, 2012 93.35 95.23 93.13 93.50 6,670,642 +2.54(+2.80%)
Sep 28, 2012 92.02 92.02 90.59 90.95 4,568,237 -1.24(-1.35%)
Sep 27, 2012 91.00 92.70 90.99 92.19 4,867,654 +1.72(+1.90%)
Sep 26, 2012 90.59 90.92 89.53 90.47 6,480,769 -0.34(-0.37%)
Sep 25, 2012 93.71 94.13 90.81 90.81 5,666,871 -2.48(-2.66%)
Sep 24, 2012 93.08 93.95 91.93 93.29 4,621,302 -0.10(-0.10%)
Sep 21, 2012 94.70 94.71 93.26 93.39 10,243,177 -0.73(-0.77%)
Sep 20, 2012 94.12 94.27 93.00 94.11 5,558,609 -1.11(-1.17%)
Sep 19, 2012 96.31 96.31 95.23 95.23 5,988,879 -0.69(-0.72%)
Sep 18, 2012 95.55 96.30 95.01 95.91 3,788,854 -0.02(-0.02%)
Sep 17, 2012 96.27 96.90 95.62 95.93 4,497,376 -1.17(-1.20%)
Sep 14, 2012 97.02 98.09 96.39 97.10 7,734,811 +0.55(+0.57%)
Sep 13, 2012 94.40 96.85 94.15 96.55 6,576,248 +1.94(+2.06%)
Sep 12, 2012 93.93 94.78 93.36 94.60 5,290,613 +1.24(+1.33%)
Sep 11, 2012 92.19 94.22 92.03 93.36 4,872,491 +1.61(+1.75%)
Sep 10, 2012 92.86 93.01 91.64 91.75 5,280,751 -1.32(-1.42%)
Sep 07, 2012 91.05 93.41 90.85 93.07 7,671,284 +2.23(+2.46%)
Sep 06, 2012 88.50 91.03 88.02 90.84 8,150,560 +2.88(+3.27%)
Sep 05, 2012 85.53 88.01 85.44 87.96 7,963,270 +2.82(+3.32%)
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.