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 (%)
Aug 31, 2010 107.76 108.88 107.13 107.87 13,739 -0.37(-0.34%)
Aug 30, 2010 109.53 110.54 107.81 108.24 8,079,254 -1.74(-1.59%)
Aug 27, 2010 109.98 111.55 108.80 109.98 14,298,605 -3.81(-3.35%)
Aug 26, 2010 113.79 114.24 111.48 113.79 778,446 -0.07(-0.06%)
Aug 25, 2010 112.39 114.37 112.34 113.86 1,651 +0.58(+0.51%)
Aug 24, 2010 113.95 114.50 113.18 113.28 16,870 -2.20(-1.90%)
Aug 23, 2010 116.57 116.87 115.37 115.48 4,738,609 -1.18(-1.01%)
Aug 20, 2010 116.03 117.24 115.88 116.66 6,705,565 +0.94(+0.81%)
Aug 19, 2010 117.00 117.78 115.12 115.72 12,592 -1.69(-1.44%)
Aug 18, 2010 116.90 118.00 116.26 117.42 2,940 +0.48(+0.41%)
Aug 17, 2010 117.01 117.88 116.58 116.94 6,197 +0.65(+0.56%)
Aug 16, 2010 116.14 117.40 115.69 116.28 4,777,807 -0.25(-0.22%)
Aug 13, 2010 116.53 118.40 116.53 116.53 5,369,225 -1.06(-0.90%)
Aug 12, 2010 116.32 118.51 116.32 117.59 6,288,911 +0.13(+0.11%)
Aug 11, 2010 119.40 119.62 117.19 117.46 26,617 -4.19(-3.44%)
Aug 10, 2010 121.64 121.80 120.55 121.64 254 -0.65(-0.53%)
Aug 09, 2010 122.71 122.93 121.66 122.30 5,349,218 +0.17(+0.14%)
Aug 06, 2010 122.12 122.82 121.01 122.12 10,270,962 -0.58(-0.47%)
Aug 05, 2010 122.52 122.89 121.51 122.70 7,217,717 -0.39(-0.31%)
Aug 04, 2010 120.89 123.75 120.41 123.09 16,865 +2.53(+2.10%)
Aug 03, 2010 119.72 121.16 119.16 120.56 20,571 +0.35(+0.29%)
Aug 02, 2010 120.27 120.91 119.31 120.20 8,297,932 +1.51(+1.27%)
Jul 30, 2010 118.69 120.73 118.68 118.69 11,188,908 -1.39(-1.15%)
Jul 29, 2010 116.69 120.53 116.18 120.08 39,222 +4.23(+3.65%)
Jul 28, 2010 115.84 116.98 115.51 115.84 10,114 -0.02(-0.02%)
Jul 27, 2010 115.87 117.78 115.69 115.87 13,700 -0.76(-0.65%)
Jul 26, 2010 115.99 117.26 114.28 116.63 7,740,413 +0.64(+0.56%)
Jul 23, 2010 115.41 116.80 113.77 115.98 9,288,804 +0.65(+0.57%)
Jul 22, 2010 117.17 117.95 113.45 115.33 9,681 -0.35(-0.30%)
Jul 21, 2010 118.09 118.81 115.58 115.68 14,414,595 -1.51(-1.29%)
Jul 20, 2010 117.19 117.83 111.40 117.19 26,139,622 +2.54(+2.22%)
Jul 19, 2010 116.21 116.24 113.40 114.65 13,798,674 -0.42(-0.36%)
Jul 16, 2010 115.03 119.62 114.94 115.06 37,618,132 +4.78(+4.33%)
Jul 15, 2010 110.19 115.09 108.46 110.29 27,260,058 +0.85(+0.78%)
Jul 14, 2010 109.62 109.85 108.33 109.44 12,625 -0.94(-0.85%)
Jul 13, 2010 109.00 111.12 108.69 110.37 5,273 +2.36(+2.18%)
Jul 12, 2010 108.30 108.85 107.05 108.01 6,004,921 -0.64(-0.59%)
Jul 09, 2010 108.65 109.00 105.92 108.65 8,796,046 +2.05(+1.92%)
Jul 08, 2010 107.75 107.95 105.11 106.60 9,015 -0.29(-0.27%)
Jul 07, 2010 104.23 107.13 103.94 106.89 11,816,738 +2.81(+2.70%)
Jul 06, 2010 104.08 105.76 103.15 104.08 4,514 +0.93(+0.90%)
Jul 02, 2010 103.16 104.18 102.06 103.16 8,346,345 -0.05(-0.05%)
Jul 01, 2010 103.64 105.26 101.91 103.20 14,797,602 -0.10(-0.10%)
Jun 30, 2010 105.20 105.69 103.11 103.31 15,605 -1.96(-1.86%)
Jun 29, 2010 105.27 106.91 104.80 105.27 13,086 -4.64(-4.22%)
Jun 25, 2010 109.91 110.89 106.58 109.91 18,223,668 +3.68(+3.47%)
Jun 24, 2010 105.56 107.01 104.75 106.23 12,665,319 -0.07(-0.07%)
Jun 23, 2010 105.38 107.33 104.45 106.30 10,457,973 +0.22(+0.21%)
Jun 22, 2010 108.24 108.41 105.92 106.08 17,262 -2.32(-2.14%)
Jun 21, 2010 109.90 110.30 108.06 108.40 11,043,628 -0.35(-0.32%)
Jun 18, 2010 108.74 109.96 108.22 108.74 12,909,060 +0.68(+0.63%)
Jun 17, 2010 107.78 108.90 106.41 108.07 127 +0.20(+0.19%)
Jun 16, 2010 107.08 108.81 106.80 107.86 8,993,406 +0.13(+0.12%)
Jun 15, 2010 105.95 108.13 104.90 107.74 12,048 +2.72(+2.59%)
Jun 14, 2010 107.90 107.90 104.98 105.01 13,915,736 -1.73(-1.62%)
Jun 11, 2010 104.93 107.07 104.67 106.75 11,743,359 +1.47(+1.40%)
Jun 10, 2010 108.29 108.42 103.33 105.27 37,212 -2.38(-2.21%)
Jun 09, 2010 109.07 109.72 107.20 107.66 11,373,785 -0.77(-0.71%)
Jun 08, 2010 109.50 109.92 106.28 108.43 18,644 -0.71(-0.65%)
Jun 07, 2010 111.97 112.75 108.48 109.14 15,533,053 -2.81(-2.51%)
Jun 04, 2010 111.95 114.80 111.52 111.95 18,961,348 -1.41(-1.24%)
Jun 03, 2010 114.04 114.31 112.14 113.36 9,472,918 -0.62(-0.55%)
Jun 02, 2010 111.75 114.11 111.07 113.98 91,794 +2.34(+2.09%)
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.