Goldman Sachs Group (NY: GS )

382.94 -5.92 (-1.52%)
Streaming Delayed Price Updated: 12:26 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 97.77 99.13 96.62 96.62 7,906,735 -1.65(-1.68%)
Feb 28, 2012 97.34 99.57 96.71 98.27 7,681,612 +1.03(+1.06%)
Feb 27, 2012 95.81 97.59 95.33 97.24 5,223,560 +0.30(+0.31%)
Feb 24, 2012 97.32 97.86 96.30 96.94 5,830,550 +0.06(+0.06%)
Feb 23, 2012 95.89 96.90 94.72 96.88 6,704,986 +1.20(+1.26%)
Feb 22, 2012 97.23 98.00 95.62 95.68 5,388,869 -1.90(-1.95%)
Feb 21, 2012 97.23 98.65 96.99 97.58 6,359,293 +0.60(+0.62%)
Feb 17, 2012 96.60 97.59 96.07 96.97 6,199,035 +0.98(+1.02%)
Feb 16, 2012 94.08 96.20 93.38 95.99 7,618,339 +1.31(+1.39%)
Feb 15, 2012 94.77 96.42 94.46 94.68 7,304,687 +0.25(+0.27%)
Feb 14, 2012 95.09 95.25 93.20 94.43 5,821,267 -1.39(-1.45%)
Feb 13, 2012 96.93 97.11 95.36 95.82 4,768,497 +0.34(+0.36%)
Feb 10, 2012 95.81 96.76 94.76 95.48 6,991,801 -1.47(-1.52%)
Feb 09, 2012 98.04 98.21 96.25 96.95 5,699,860 -0.23(-0.23%)
Feb 08, 2012 97.56 97.92 95.83 97.17 5,913,814 +0.14(+0.15%)
Feb 07, 2012 97.69 97.87 96.47 97.03 6,824,114 -1.18(-1.20%)
Feb 06, 2012 97.38 98.39 97.33 98.21 4,090,054 -0.12(-0.12%)
Feb 03, 2012 96.72 98.36 96.55 98.33 8,913,286 +3.46(+3.65%)
Feb 02, 2012 95.66 96.56 94.29 94.87 7,917,663 -0.05(-0.05%)
Feb 01, 2012 94.21 97.59 93.38 94.92 13,545,985 +1.66(+1.78%)
Jan 31, 2012 92.61 94.12 91.33 93.26 9,581,835 +1.46(+1.59%)
Jan 30, 2012 92.34 92.38 91.00 91.80 7,597,092 -1.71(-1.83%)
Jan 27, 2012 90.16 93.87 90.04 93.51 10,052,239 +2.69(+2.96%)
Jan 26, 2012 90.87 92.28 90.38 90.82 8,230,326 +0.24(+0.27%)
Jan 25, 2012 88.88 91.15 88.62 90.58 9,473,373 -0.50(-0.55%)
Jan 24, 2012 89.34 91.28 88.89 91.08 5,429,529 +0.57(+0.63%)
Jan 23, 2012 90.77 92.78 89.95 90.52 8,476,114 -0.46(-0.51%)
Jan 20, 2012 89.79 91.55 89.18 90.98 10,095,410 +0.89(+0.98%)
Jan 19, 2012 88.89 90.61 87.75 90.09 13,722,591 +2.82(+3.23%)
Jan 18, 2012 82.83 88.54 81.82 87.27 21,465,778 +5.55(+6.79%)
Jan 17, 2012 82.51 85.20 81.11 81.72 9,611,736 -1.07(-1.29%)
Jan 13, 2012 81.99 83.19 81.15 82.79 9,104,042 -1.88(-2.22%)
Jan 12, 2012 84.13 84.88 82.21 84.68 8,197,808 +1.21(+1.45%)
Jan 11, 2012 81.94 84.18 81.57 83.46 8,615,211 +1.20(+1.45%)
Jan 10, 2012 81.45 83.23 81.19 82.27 9,182,886 +3.05(+3.84%)
Jan 09, 2012 78.22 79.57 77.77 79.22 5,997,689 +1.06(+1.36%)
Jan 06, 2012 78.48 78.61 77.32 78.16 7,101,094 -0.97(-1.23%)
Jan 05, 2012 78.60 80.15 77.39 79.13 9,703,588 -0.13(-0.17%)
Jan 04, 2012 79.25 79.59 78.38 79.26 8,852,376 +3.61(+4.77%)
Dec 30, 2011 75.58 76.25 75.55 75.66 5,002,328 -0.49(-0.64%)
Dec 29, 2011 75.79 76.49 75.51 76.14 5,111,074 +0.74(+0.99%)
Dec 28, 2011 76.69 77.34 75.33 75.40 4,664,504 -1.49(-1.94%)
Dec 27, 2011 78.22 78.51 76.83 76.89 4,376,323 -1.58(-2.02%)
Dec 23, 2011 79.31 79.48 77.58 78.47 4,686,205 +1.50(+1.95%)
Dec 21, 2011 76.17 77.15 74.69 76.97 7,600,092 +0.85(+1.12%)
Dec 20, 2011 75.15 76.55 73.75 76.12 10,231,736 +2.74(+3.74%)
Dec 19, 2011 75.82 76.07 72.70 73.37 11,353,330 -2.01(-2.66%)
Dec 16, 2011 77.56 78.30 75.21 75.38 12,017,212 -1.51(-1.96%)
Dec 15, 2011 79.26 79.56 76.89 76.89 9,737,183 -1.13(-1.45%)
Dec 14, 2011 78.46 80.07 77.35 78.02 10,011,880 -1.50(-1.88%)
Dec 13, 2011 82.99 83.61 78.10 79.51 12,079,028 -2.50(-3.05%)
Dec 12, 2011 83.11 83.20 81.59 82.01 7,330,107 -2.86(-3.37%)
Dec 09, 2011 84.60 86.66 84.32 84.88 8,386,440 +1.28(+1.53%)
Dec 08, 2011 86.74 87.59 83.14 83.60 11,017,791 -4.36(-4.96%)
Dec 07, 2011 83.89 88.77 82.87 87.95 12,694,189 +3.32(+3.92%)
Dec 06, 2011 83.36 85.42 82.83 84.63 7,649,984 +1.12(+1.34%)
Dec 05, 2011 83.29 85.50 82.87 83.51 10,192,498 +2.15(+2.64%)
Dec 02, 2011 79.92 85.69 79.92 81.36 18,077,970 +2.36(+2.99%)
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.