Skip to main content

Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 94.79 95.98 94.57 94.65 5,307,459 -0.76(-0.79%)
Nov 29, 2012 96.43 96.79 95.24 95.41 3,709,448 -0.48(-0.50%)
Nov 28, 2012 94.22 95.89 93.67 95.89 4,742,660 +1.14(+1.20%)
Nov 27, 2012 96.42 97.09 94.72 94.75 4,842,945 -2.02(-2.09%)
Nov 26, 2012 95.35 96.78 94.82 96.77 4,212,840 +0.50(+0.52%)
Nov 23, 2012 94.96 96.27 94.64 96.27 2,471,338 +2.09(+2.22%)
Nov 21, 2012 94.56 94.60 93.48 94.18 2,593,545 -0.31(-0.33%)
Nov 20, 2012 94.36 95.02 93.92 94.49 4,129,086 -0.17(-0.18%)
Nov 19, 2012 93.78 95.37 93.77 94.66 4,834,684 +1.97(+2.12%)
Nov 16, 2012 92.44 93.27 91.40 92.69 5,644,680 +0.32(+0.35%)
Nov 15, 2012 91.63 93.11 91.15 92.37 4,627,915 +0.96(+1.05%)
Nov 14, 2012 93.34 93.98 91.12 91.41 4,852,864 -1.78(-1.91%)
Nov 13, 2012 92.73 94.70 92.08 93.20 3,906,186 -0.62(-0.66%)
Nov 12, 2012 93.45 94.29 93.06 93.81 3,066,266 +0.87(+0.94%)
Nov 09, 2012 91.79 94.30 91.09 92.94 6,027,747 +0.70(+0.76%)
Nov 08, 2012 95.39 95.89 92.23 92.24 7,812,498 -2.17(-2.30%)
Nov 07, 2012 98.26 98.52 94.40 94.40 8,813,778 -6.62(-6.55%)
Nov 06, 2012 99.48 101.41 99.28 101.02 4,981,348 +1.74(+1.75%)
Nov 05, 2012 98.57 99.59 97.71 99.28 3,199,608 +0.66(+0.67%)
Nov 02, 2012 100.30 100.73 98.47 98.62 3,985,675 -1.28(-1.28%)
Nov 01, 2012 98.28 99.92 97.91 99.90 4,169,311 +1.97(+2.01%)
Oct 31, 2012 95.80 98.10 95.75 97.93 4,598,585 +2.36(+2.47%)
Oct 26, 2012 95.41 95.57 95.57 95.57 4,950,098 -0.22(-0.23%)
Oct 25, 2012 96.68 97.77 94.94 95.80 5,159,834 -0.04(-0.04%)
Oct 24, 2012 95.88 97.10 95.84 95.84 4,576,447 +0.62(+0.65%)
Oct 23, 2012 96.40 97.35 94.52 95.22 7,271,536 -3.70(-3.74%)
Oct 19, 2012 99.59 100.16 98.44 98.92 7,345,057 -1.22(-1.22%)
Oct 18, 2012 99.06 101.20 98.64 100.14 6,705,761 +0.18(+0.18%)
Oct 17, 2012 98.68 100.06 98.46 99.96 8,388,088 +1.36(+1.38%)
Oct 16, 2012 99.40 100.80 97.90 98.60 12,642,156 -1.02(-1.03%)
Oct 15, 2012 97.38 99.71 96.62 99.62 8,011,834 +3.44(+3.58%)
Oct 12, 2012 97.32 97.84 95.93 96.18 5,067,539 -1.43(-1.47%)
Oct 11, 2012 96.78 98.37 96.62 97.61 5,882,311 +1.53(+1.59%)
Oct 10, 2012 95.62 96.22 95.27 96.08 3,536,162 +0.36(+0.38%)
Oct 09, 2012 95.53 96.61 95.24 95.72 4,074,891 +0.14(+0.14%)
Oct 08, 2012 94.64 95.80 94.54 95.59 2,674,616 +0.12(+0.13%)
Oct 05, 2012 96.68 97.14 94.88 95.47 4,921,768 -0.47(-0.49%)
Oct 04, 2012 94.95 96.31 94.36 95.94 4,677,783 +1.59(+1.69%)
Oct 03, 2012 94.12 94.56 93.00 94.35 3,783,477 +0.53(+0.56%)
Oct 02, 2012 94.06 94.61 93.69 93.82 4,556,931 +0.31(+0.33%)
Oct 01, 2012 93.36 95.24 93.14 93.51 6,669,970 +2.54(+2.80%)
Sep 28, 2012 92.03 92.03 90.60 90.96 4,567,777 -1.24(-1.35%)
Sep 27, 2012 91.01 92.71 90.99 92.20 4,867,164 +1.72(+1.90%)
Sep 26, 2012 90.59 90.93 89.54 90.48 6,480,117 -0.34(-0.37%)
Sep 25, 2012 93.72 94.14 90.82 90.82 5,666,301 -2.48(-2.66%)
Sep 24, 2012 93.09 93.96 91.94 93.30 4,620,836 -0.10(-0.10%)
Sep 21, 2012 94.71 94.72 93.27 93.40 10,242,145 -0.73(-0.77%)
Sep 20, 2012 94.13 94.28 93.01 94.12 5,558,049 -1.11(-1.17%)
Sep 19, 2012 96.32 96.32 95.24 95.24 5,988,276 -0.69(-0.72%)
Sep 18, 2012 95.56 96.31 95.02 95.92 3,788,472 -0.02(-0.02%)
Sep 17, 2012 96.28 96.91 95.63 95.94 4,496,923 -1.17(-1.20%)
Sep 14, 2012 97.03 98.10 96.40 97.11 7,734,032 +0.55(+0.57%)
Sep 13, 2012 94.41 96.86 94.16 96.56 6,575,586 +1.94(+2.06%)
Sep 12, 2012 93.94 94.79 93.37 94.61 5,290,080 +1.24(+1.33%)
Sep 11, 2012 92.20 94.23 92.04 93.37 4,872,000 +1.61(+1.75%)
Sep 10, 2012 92.87 93.02 91.65 91.76 5,280,219 -1.32(-1.42%)
Sep 07, 2012 91.06 93.42 90.86 93.08 7,670,511 +2.23(+2.46%)
Sep 06, 2012 88.51 91.04 88.03 90.85 8,149,739 +2.88(+3.27%)
Sep 05, 2012 85.54 88.02 85.45 87.97 7,962,468 +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.