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 (%)
Feb 26, 2010 122.68 123.25 121.89 122.75 9,951,730 +0.20(+0.17%)
Feb 25, 2010 122.38 122.55 120.88 122.55 13,429,423 -1.41(-1.14%)
Feb 24, 2010 123.25 124.75 122.88 123.96 10,675,495 +1.21(+0.98%)
Feb 23, 2010 122.83 125.50 122.15 122.75 20,037,354 -0.01(-0.01%)
Feb 22, 2010 123.14 123.74 122.22 122.76 9,415,505 +0.42(+0.34%)
Feb 19, 2010 121.03 122.98 121.02 122.34 11,097,909 +0.33(+0.27%)
Feb 18, 2010 121.89 122.66 121.32 122.01 14,032,173 -1.17(-0.95%)
Feb 17, 2010 123.77 123.92 122.19 123.19 12,855,169 -0.11(-0.09%)
Feb 16, 2010 121.65 123.56 121.10 123.30 14,677,097 +2.72(+2.25%)
Feb 12, 2010 119.36 120.58 120.58 120.58 13,140,218 -0.09(-0.08%)
Feb 11, 2010 120.95 121.67 119.26 120.67 14,251,223 +0.33(+0.27%)
Feb 10, 2010 119.67 121.69 118.88 120.34 13,474,702 +0.89(+0.75%)
Feb 09, 2010 119.61 120.27 117.23 119.45 17,897,612 +1.09(+0.92%)
Feb 08, 2010 120.84 121.10 118.14 118.36 13,094,368 -2.40(-1.98%)
Feb 05, 2010 118.14 120.99 116.61 120.76 23,947,744 +2.73(+2.31%)
Feb 04, 2010 121.63 122.25 117.85 118.03 24,089,426 -5.65(-4.57%)
Feb 03, 2010 123.70 125.29 123.07 123.68 21,427,732 +0.31(+0.25%)
Feb 02, 2010 120.36 123.38 120.36 123.37 22,035,420 +3.38(+2.82%)
Feb 01, 2010 117.36 121.61 116.88 119.98 16,550,975 +3.49(+2.99%)
Jan 29, 2010 120.98 121.32 115.78 116.50 23,626,228 -3.58(-2.98%)
Jan 28, 2010 120.81 121.57 117.46 120.08 20,627,850 +1.40(+1.18%)
Jan 27, 2010 118.09 119.80 116.14 118.67 25,402,886 +0.48(+0.41%)
Jan 26, 2010 121.35 122.59 118.05 118.19 20,407,350 -3.21(-2.64%)
Jan 25, 2010 122.30 124.00 121.03 121.40 22,806,834 +0.67(+0.56%)
Jan 22, 2010 124.31 125.14 119.26 120.73 38,521,908 -5.29(-4.20%)
Jan 21, 2010 132.61 133.95 122.80 126.02 66,034,440 -5.42(-4.12%)
Jan 20, 2010 129.88 131.73 128.72 131.44 11,340,007 +0.73(+0.56%)
Jan 19, 2010 129.26 131.13 128.39 130.71 9,818,188 +1.29(+1.00%)
Jan 15, 2010 131.29 129.41 129.41 129.41 13,910,131 -2.60(-1.97%)
Jan 14, 2010 131.60 133.73 130.98 132.02 13,431,534 -0.42(-0.32%)
Jan 13, 2010 131.61 132.91 130.13 132.44 14,386,538 +0.98(+0.75%)
Jan 12, 2010 133.18 133.54 130.84 131.46 13,225,545 -2.93(-2.18%)
Jan 11, 2010 137.13 137.13 133.57 134.39 9,835,924 -2.15(-1.58%)
Jan 08, 2010 138.13 138.99 136.26 136.54 9,281,799 -2.63(-1.89%)
Jan 07, 2010 136.55 140.02 136.26 139.18 11,137,209 +2.67(+1.96%)
Jan 06, 2010 137.38 137.38 136.11 136.50 9,422,649 -1.47(-1.07%)
Jan 05, 2010 135.52 138.07 135.18 137.98 14,884,271 +2.40(+1.77%)
Jan 04, 2010 133.21 136.50 132.78 135.58 11,662,834 +3.32(+2.51%)
Dec 31, 2009 131.04 132.26 132.26 132.26 8,172,487 +1.68(+1.28%)
Dec 30, 2009 128.51 131.04 128.22 130.58 7,654,861 +2.02(+1.57%)
Dec 29, 2009 128.86 129.41 127.85 128.56 6,657,137 +0.04(+0.03%)
Dec 28, 2009 128.54 129.81 128.04 128.52 4,577,782 +0.07(+0.06%)
Dec 24, 2009 128.47 129.17 127.93 128.44 2,371,932 +0.27(+0.21%)
Dec 23, 2009 129.30 129.88 127.99 128.18 5,173,433 -0.76(-0.59%)
Dec 22, 2009 129.64 130.27 128.86 128.94 5,349,795 -1.32(-1.01%)
Dec 21, 2009 128.30 130.62 128.01 130.25 11,989,794 +2.42(+1.89%)
Dec 18, 2009 126.75 127.98 125.49 127.83 11,097,487 +1.77(+1.40%)
Dec 17, 2009 127.14 128.17 125.98 126.06 11,426,113 -3.59(-2.77%)
Dec 16, 2009 128.35 129.95 127.74 129.65 11,042,734 +2.17(+1.70%)
Dec 15, 2009 129.10 130.03 126.99 127.48 9,625,181 -2.63(-2.02%)
Dec 14, 2009 130.41 130.43 128.36 130.11 8,492,954 +0.08(+0.06%)
Dec 11, 2009 131.24 131.56 129.58 130.03 8,207,784 -0.57(-0.44%)
Dec 10, 2009 130.57 131.55 128.59 130.61 15,230,706 +0.23(+0.17%)
Dec 09, 2009 127.00 130.86 125.90 130.38 14,011,503 +3.60(+2.84%)
Dec 08, 2009 127.78 128.54 126.16 126.78 14,928,284 -1.57(-1.23%)
Dec 07, 2009 130.44 131.10 128.28 128.35 8,495,089 -2.66(-2.03%)
Dec 04, 2009 131.21 131.44 128.10 131.00 13,288,980 +2.30(+1.79%)
Dec 03, 2009 131.56 132.49 128.42 128.70 10,238,784 -1.85(-1.42%)
Dec 02, 2009 131.33 131.45 129.70 130.55 9,554,769 -0.76(-0.58%)
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.