Skip to main content

Goldman Sachs Group (NY: GS )

503.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 77.38 77.48 74.40 74.44 7,346,667 -4.19(-5.33%)
Sep 29, 2011 77.67 78.72 76.53 78.63 7,555,810 +2.80(+3.69%)
Sep 28, 2011 78.72 79.37 75.75 75.84 7,191,134 -2.54(-3.24%)
Sep 27, 2011 79.68 81.95 77.78 78.38 10,899,715 +0.32(+0.41%)
Sep 26, 2011 75.74 78.52 74.80 78.06 8,938,242 +3.12(+4.16%)
Sep 23, 2011 73.10 76.00 73.07 74.94 22,212,386 +0.94(+1.28%)
Sep 22, 2011 75.56 75.61 71.96 74.00 15,725,056 -3.06(-3.96%)
Sep 21, 2011 80.95 80.96 76.94 77.05 10,904,874 -3.74(-4.63%)
Sep 20, 2011 82.67 82.89 80.73 80.79 6,322,417 -1.73(-2.10%)
Sep 19, 2011 82.92 83.15 81.29 82.52 7,393,576 -2.11(-2.49%)
Sep 16, 2011 85.88 86.34 83.39 84.63 10,160,147 -0.38(-0.44%)
Sep 15, 2011 82.81 85.18 82.75 85.01 8,068,988 +2.70(+3.28%)
Sep 14, 2011 82.60 83.37 81.52 82.31 8,380,108 +0.35(+0.43%)
Sep 13, 2011 81.42 82.81 79.92 81.96 9,040,480 +0.92(+1.14%)
Sep 12, 2011 79.36 81.10 78.56 81.04 11,137,744 +0.53(+0.66%)
Sep 09, 2011 82.18 83.32 80.48 80.51 10,941,795 -2.00(-2.42%)
Sep 08, 2011 84.35 85.03 82.47 82.51 8,266,534 -2.80(-3.28%)
Sep 07, 2011 83.46 85.66 82.67 85.30 8,288,366 +2.98(+3.62%)
Sep 06, 2011 81.63 83.15 81.44 82.33 9,841,207 -1.97(-2.34%)
Sep 02, 2011 85.49 85.96 83.30 84.29 10,644,777 -4.02(-4.55%)
Sep 01, 2011 90.98 90.98 87.87 88.31 12,517,098 -3.20(-3.49%)
Aug 31, 2011 90.86 92.75 90.29 91.51 8,237,897 +0.82(+0.90%)
Aug 30, 2011 90.81 91.33 89.19 90.69 6,729,948 -0.43(-0.47%)
Aug 29, 2011 89.21 91.48 88.18 91.11 6,602,881 +3.39(+3.87%)
Aug 26, 2011 85.27 88.37 84.56 87.72 9,370,388 +1.50(+1.74%)
Aug 25, 2011 89.89 92.71 84.86 86.22 15,209,783 -0.37(-0.43%)
Aug 24, 2011 83.92 86.93 83.51 86.59 12,955,390 +2.71(+3.23%)
Aug 23, 2011 83.22 85.41 80.98 83.88 31,186,382 +0.27(+0.33%)
Aug 22, 2011 89.62 89.87 82.50 83.61 14,337,761 -4.12(-4.70%)
Aug 19, 2011 87.82 90.51 87.22 87.73 8,699,810 -1.08(-1.22%)
Aug 18, 2011 88.04 89.88 87.95 88.81 11,832,851 -3.23(-3.51%)
Aug 17, 2011 92.13 93.22 91.49 92.04 6,151,137 +0.30(+0.33%)
Aug 16, 2011 92.31 94.03 90.67 91.74 9,443,440 -1.77(-1.90%)
Aug 15, 2011 92.29 93.96 91.06 93.52 9,225,971 +2.09(+2.28%)
Aug 12, 2011 94.06 94.89 90.50 91.43 12,239,786 -1.28(-1.38%)
Aug 11, 2011 88.66 94.00 88.11 92.71 15,085,763 +6.09(+7.03%)
Aug 10, 2011 93.87 93.94 86.38 86.62 23,671,284 -9.73(-10.10%)
Aug 09, 2011 95.83 96.67 87.60 96.34 20,272,120 +3.98(+4.31%)
Aug 08, 2011 95.83 98.47 88.00 92.36 22,137,654 -5.90(-6.01%)
Aug 05, 2011 100.28 101.44 96.04 98.26 14,231,156 -0.82(-0.83%)
Aug 04, 2011 102.71 103.53 99.07 99.09 10,437,401 -4.59(-4.43%)
Aug 03, 2011 103.11 104.61 102.61 103.68 8,279,623 +0.67(+0.65%)
Aug 02, 2011 103.68 105.78 102.97 103.01 9,671,879 -2.29(-2.18%)
Aug 01, 2011 107.48 107.81 104.99 105.31 7,492,268 -0.64(-0.61%)
Jul 29, 2011 105.27 107.23 104.50 105.95 6,810,759 -0.68(-0.64%)
Jul 28, 2011 105.95 108.43 105.70 106.63 5,642,910 +0.88(+0.83%)
Jul 27, 2011 107.38 107.74 105.53 105.75 6,688,016 -2.26(-2.09%)
Jul 26, 2011 107.24 109.31 106.77 108.01 6,961,510 +0.59(+0.55%)
Jul 25, 2011 105.32 107.64 104.80 107.42 7,460,448 +1.07(+1.00%)
Jul 22, 2011 106.00 107.07 105.53 106.36 6,278,174 -0.07(-0.07%)
Jul 21, 2011 104.81 106.74 104.60 106.43 9,772,335 +2.22(+2.13%)
Jul 20, 2011 100.48 105.03 100.15 104.21 10,927,937 +3.34(+3.32%)
Jul 19, 2011 98.70 101.99 98.52 100.86 19,469,154 -0.66(-0.65%)
Jul 18, 2011 101.72 102.17 100.09 101.52 7,435,152 -0.65(-0.64%)
Jul 15, 2011 103.08 103.23 101.40 102.17 6,700,923 +0.21(+0.21%)
Jul 14, 2011 103.38 103.78 101.85 101.96 6,824,578 -0.02(-0.02%)
Jul 13, 2011 102.63 103.44 101.81 101.98 5,618,268 -0.31(-0.30%)
Jul 12, 2011 103.16 104.14 102.13 102.29 5,517,054 -1.34(-1.29%)
Jul 11, 2011 104.21 104.74 102.89 103.63 6,016,511 -1.62(-1.54%)
Jul 08, 2011 104.65 105.50 104.54 105.25 5,276,354 -0.73(-0.69%)
Jul 07, 2011 106.04 106.92 105.75 105.98 4,913,986 +0.88(+0.84%)
Jul 06, 2011 105.02 105.53 104.26 105.10 3,855,567 -0.48(-0.45%)
Jul 05, 2011 106.68 106.80 104.40 105.58 5,679,429 -1.69(-1.57%)
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.