Goldman Sachs Group (NY: GS )

294.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 115.40 117.80 114.67 116.22 6,486,192 +1.04(+0.90%)
Aug 30, 2011 115.33 116.00 113.28 115.18 5,298,893 -0.89(-0.77%)
Aug 29, 2011 113.65 116.54 112.33 116.07 5,183,169 +4.32(+3.87%)
Aug 26, 2011 108.63 112.58 107.72 111.75 7,355,623 +1.91(+1.74%)
Aug 25, 2011 114.51 118.10 108.11 109.84 11,939,466 -0.47(-0.43%)
Aug 24, 2011 106.90 110.74 106.39 110.31 10,169,799 +3.45(+3.23%)
Aug 23, 2011 106.02 108.80 103.16 106.86 24,480,872 +0.35(+0.33%)
Aug 22, 2011 114.17 114.49 105.10 106.51 11,254,941 -5.25(-4.70%)
Aug 19, 2011 111.87 115.30 111.11 111.76 6,829,229 -1.38(-1.22%)
Aug 18, 2011 112.15 114.50 112.03 113.14 9,288,622 -4.11(-3.51%)
Aug 17, 2011 117.36 118.75 116.55 117.25 4,828,556 +0.38(+0.33%)
Aug 16, 2011 117.60 119.78 115.50 116.87 7,412,968 -2.26(-1.90%)
Aug 15, 2011 117.57 119.70 116.00 119.13 7,242,258 +2.66(+2.28%)
Aug 12, 2011 119.82 120.88 115.29 116.47 9,608,060 -1.63(-1.38%)
Aug 11, 2011 112.94 119.75 112.25 118.10 11,842,112 +7.76(+7.03%)
Aug 10, 2011 119.58 119.67 110.04 110.34 18,581,626 -12.39(-10.10%)
Aug 09, 2011 122.08 123.15 111.60 122.73 15,913,329 +5.07(+4.31%)
Aug 08, 2011 122.08 125.44 112.11 117.66 17,377,748 -7.52(-6.01%)
Aug 05, 2011 127.75 129.23 122.35 125.18 11,171,258 -1.05(-0.83%)
Aug 04, 2011 130.84 131.89 126.21 126.23 8,193,213 -5.85(-4.43%)
Aug 03, 2011 131.35 133.27 130.71 132.08 6,499,388 +0.85(+0.65%)
Aug 02, 2011 132.08 134.76 131.18 131.23 7,592,289 -2.92(-2.18%)
Aug 01, 2011 136.92 137.34 133.75 134.15 5,881,325 -0.82(-0.61%)
Jul 29, 2011 134.10 136.60 133.13 134.97 5,346,350 -0.87(-0.64%)
Jul 28, 2011 134.97 138.13 134.65 135.84 4,429,605 +1.12(+0.83%)
Jul 27, 2011 136.79 137.25 134.44 134.72 5,249,999 -2.88(-2.09%)
Jul 26, 2011 136.61 139.25 136.02 137.60 5,464,688 +0.75(+0.55%)
Jul 25, 2011 134.17 137.13 133.50 136.85 5,856,347 +1.36(+1.00%)
Jul 22, 2011 135.03 136.40 134.44 135.49 4,928,279 -0.09(-0.07%)
Jul 21, 2011 133.52 135.98 133.25 135.58 7,671,146 +2.83(+2.13%)
Jul 20, 2011 128.00 133.80 127.58 132.75 8,578,277 +4.26(+3.32%)
Jul 19, 2011 125.73 129.93 125.50 128.49 15,283,012 -0.84(-0.65%)
Jul 18, 2011 129.58 130.16 127.50 129.33 5,836,490 -0.83(-0.64%)
Jul 15, 2011 131.31 131.51 129.18 130.16 5,260,131 +0.27(+0.21%)
Jul 14, 2011 131.70 132.20 129.75 129.89 5,357,198 -0.03(-0.02%)
Jul 13, 2011 130.74 131.77 129.70 129.92 4,410,262 -0.39(-0.30%)
Jul 12, 2011 131.42 132.66 130.10 130.31 4,330,810 -1.71(-1.30%)
Jul 11, 2011 132.75 133.43 131.07 132.02 4,722,877 -2.06(-1.54%)
Jul 08, 2011 133.32 134.40 133.17 134.08 4,141,864 -0.93(-0.69%)
Jul 07, 2011 135.09 136.20 134.72 135.01 3,857,410 +1.12(+0.84%)
Jul 06, 2011 133.78 134.44 132.82 133.89 3,026,566 -0.61(-0.45%)
Jul 05, 2011 135.90 136.05 133.00 134.50 4,458,272 -2.15(-1.57%)
Jul 01, 2011 133.43 136.72 133.09 136.65 5,103,532 +3.56(+2.67%)
Jun 30, 2011 133.05 133.80 131.50 133.09 4,980,842 +0.56(+0.42%)
Jun 29, 2011 129.73 133.23 129.50 132.53 8,778,540 +3.27(+2.53%)
Jun 28, 2011 131.34 131.34 128.30 129.26 8,054,482 -1.45(-1.11%)
Jun 27, 2011 130.75 131.86 129.80 130.71 5,831,705 -0.20(-0.15%)
Jun 24, 2011 132.81 133.45 130.82 130.91 5,775,578 -1.45(-1.10%)
Jun 23, 2011 133.10 133.83 131.64 132.36 6,706,550 -2.16(-1.61%)
Jun 22, 2011 135.59 137.78 134.43 134.52 4,225,000 -1.44(-1.06%)
Jun 21, 2011 135.50 137.19 134.30 135.96 4,213,300 +0.82(+0.61%)
Jun 20, 2011 135.10 135.27 134.36 135.14 4,019,889 -2.09(-1.52%)
Jun 17, 2011 137.83 138.79 137.21 137.23 6,768,521 +1.14(+0.84%)
Jun 16, 2011 134.63 136.89 134.15 136.09 5,230,680 +1.24(+0.92%)
Jun 15, 2011 136.07 137.59 134.01 134.85 5,715,191 -2.25(-1.64%)
Jun 14, 2011 138.20 138.95 136.54 137.10 5,849,621 -0.43(-0.31%)
Jun 13, 2011 136.13 137.97 135.92 137.53 5,272,876 +1.61(+1.18%)
Jun 10, 2011 133.21 137.25 132.51 135.92 7,557,273 +2.39(+1.79%)
Jun 09, 2011 131.99 135.10 131.83 133.53 4,498,096 +1.94(+1.47%)
Jun 08, 2011 132.63 134.89 131.50 131.59 6,793,746 -1.40(-1.05%)
Jun 07, 2011 134.38 135.76 132.99 132.99 6,198,524 -0.91(-0.68%)
Jun 06, 2011 134.75 135.22 133.14 133.90 5,287,637 -1.43(-1.06%)
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.