Skip to main content

Goldman Sachs Group (NY: GS )

417.17 +1.92 (+0.46%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 133.45 134.75 133.33 133.95 10,500,697 -0.59(-0.44%)
Mar 30, 2010 136.80 137.21 134.00 134.54 10,425,961 -2.10(-1.53%)
Mar 29, 2010 136.49 136.93 134.74 136.63 15,010,517 +0.93(+0.68%)
Mar 26, 2010 137.68 137.75 134.95 135.71 15,051,261 -1.59(-1.16%)
Mar 25, 2010 137.57 140.31 137.21 137.30 12,145,346 +0.39(+0.28%)
Mar 24, 2010 136.31 138.13 136.31 136.91 10,695,373 -0.33(-0.24%)
Mar 23, 2010 138.36 138.80 136.03 137.24 13,763,782 -1.04(-0.75%)
Mar 22, 2010 138.33 138.91 137.56 138.29 9,293,864 -1.37(-0.98%)
Mar 19, 2010 139.88 139.90 138.12 139.65 13,880,701 +0.35(+0.25%)
Mar 18, 2010 138.32 139.54 137.90 139.30 8,770,661 +0.64(+0.46%)
Mar 17, 2010 138.84 139.64 137.82 138.66 12,914,730 +0.35(+0.26%)
Mar 16, 2010 136.85 138.49 136.25 138.31 14,889,649 +2.09(+1.53%)
Mar 15, 2010 136.55 137.53 133.75 136.22 17,778,770 -1.12(-0.82%)
Mar 12, 2010 137.38 138.43 136.59 137.35 13,018,552 +1.14(+0.84%)
Mar 11, 2010 134.55 136.25 134.32 136.21 11,555,961 +1.23(+0.91%)
Mar 10, 2010 133.66 135.29 132.56 134.97 16,696,727 +2.43(+1.83%)
Mar 09, 2010 132.84 135.18 131.88 132.55 16,509,110 -0.78(-0.58%)
Mar 08, 2010 131.79 133.99 131.46 133.33 11,906,669 +2.09(+1.59%)
Mar 05, 2010 129.61 132.08 129.53 131.24 15,578,105 +2.80(+2.18%)
Mar 04, 2010 124.23 128.62 124.12 128.44 19,668,398 +4.62(+3.73%)
Mar 03, 2010 124.85 125.17 123.43 123.81 12,746,278 -0.81(-0.65%)
Mar 02, 2010 123.39 125.41 123.18 124.62 15,269,338 +1.73(+1.41%)
Mar 01, 2010 122.86 124.26 122.59 122.89 8,309,163 +0.15(+0.12%)
Feb 26, 2010 122.67 123.24 121.88 122.74 9,952,733 +0.20(+0.17%)
Feb 25, 2010 122.37 122.53 120.87 122.53 13,430,776 -1.41(-1.14%)
Feb 24, 2010 123.24 124.73 122.87 123.94 10,676,571 +1.21(+0.98%)
Feb 23, 2010 122.82 125.49 122.13 122.74 20,039,372 -0.01(-0.01%)
Feb 22, 2010 123.13 123.73 122.21 122.74 9,416,454 +0.42(+0.34%)
Feb 19, 2010 121.02 122.97 121.00 122.33 11,099,027 +0.33(+0.27%)
Feb 18, 2010 121.88 122.65 121.31 122.00 14,033,587 -1.17(-0.95%)
Feb 17, 2010 123.75 123.90 122.18 123.17 12,856,464 -0.11(-0.09%)
Feb 16, 2010 121.64 123.55 121.09 123.28 14,678,576 +2.72(+2.25%)
Feb 12, 2010 119.34 120.57 120.57 120.57 13,141,542 -0.09(-0.08%)
Feb 11, 2010 120.94 121.66 119.25 120.66 14,252,659 +0.33(+0.27%)
Feb 10, 2010 119.66 121.68 118.87 120.33 13,476,059 +0.89(+0.75%)
Feb 09, 2010 119.60 120.25 117.21 119.44 17,899,416 +1.09(+0.92%)
Feb 08, 2010 120.83 121.09 118.13 118.35 13,095,687 -2.40(-1.99%)
Feb 05, 2010 118.13 120.98 116.60 120.75 23,950,158 +2.73(+2.31%)
Feb 04, 2010 121.62 122.23 117.84 118.02 24,091,852 -5.65(-4.57%)
Feb 03, 2010 123.69 125.27 123.06 123.67 21,429,890 +0.31(+0.25%)
Feb 02, 2010 120.35 123.36 120.35 123.36 22,037,640 +3.38(+2.82%)
Feb 01, 2010 117.35 121.60 116.87 119.97 16,552,642 +3.48(+2.99%)
Jan 29, 2010 120.97 121.31 115.77 116.49 23,628,608 -3.58(-2.98%)
Jan 28, 2010 120.80 121.56 117.45 120.06 20,629,928 +1.40(+1.18%)
Jan 27, 2010 118.08 119.78 116.13 118.66 25,405,446 +0.48(+0.41%)
Jan 26, 2010 121.33 122.58 118.04 118.18 20,409,406 -3.21(-2.65%)
Jan 25, 2010 122.29 123.99 121.01 121.39 22,809,132 +0.67(+0.56%)
Jan 22, 2010 124.30 125.12 119.25 120.72 38,525,792 -5.29(-4.20%)
Jan 21, 2010 132.60 133.94 122.79 126.00 66,041,092 -5.42(-4.12%)
Jan 20, 2010 129.86 131.72 128.71 131.42 11,341,150 +0.73(+0.56%)
Jan 19, 2010 129.25 131.12 128.38 130.69 9,819,177 +1.29(+1.00%)
Jan 15, 2010 131.27 129.40 129.40 129.40 13,911,532 -2.60(-1.97%)
Jan 14, 2010 131.59 133.72 130.97 132.00 13,432,887 -0.42(-0.32%)
Jan 13, 2010 131.59 132.90 130.12 132.43 14,387,988 +0.98(+0.74%)
Jan 12, 2010 133.16 133.53 130.83 131.45 13,226,878 -2.93(-2.18%)
Jan 11, 2010 137.12 137.12 133.56 134.38 9,836,915 -2.15(-1.58%)
Jan 08, 2010 138.11 138.97 136.25 136.53 9,282,734 -2.63(-1.89%)
Jan 07, 2010 136.54 140.01 136.25 139.16 11,138,331 +2.67(+1.96%)
Jan 06, 2010 137.37 137.37 136.10 136.49 9,423,598 -1.47(-1.07%)
Jan 05, 2010 135.50 138.06 135.17 137.96 14,885,771 +2.40(+1.77%)
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.