Indicators

Goldman Sachs Group (NY: GS )

454.73 -0.83 (-0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	88.55	90.00	87.33	89.17	10,020,862	+1.39(+1.59%)
Jan 30, 2012	88.29	88.33	87.01	87.78	7,945,181	-1.63(-1.83%)
Jan 27, 2012	86.21	89.76	86.09	89.41	10,512,820	+2.57(+2.96%)
Jan 26, 2012	86.89	88.24	86.42	86.85	8,607,430	+0.23(+0.27%)
Jan 25, 2012	84.98	87.16	84.74	86.61	9,907,431	-0.48(-0.55%)
Jan 24, 2012	85.43	87.28	85.00	87.09	5,678,304	+0.54(+0.63%)
Jan 23, 2012	86.79	88.72	86.01	86.55	8,864,479	-0.44(-0.51%)
Jan 20, 2012	85.85	87.54	85.28	86.99	10,557,968	+0.85(+0.98%)
Jan 19, 2012	85.00	86.64	83.90	86.14	14,351,343	+2.70(+3.23%)
Jan 18, 2012	79.20	84.66	78.24	83.45	22,449,312	+5.30(+6.79%)
Jan 17, 2012	78.89	81.47	77.56	78.14	10,052,133	-1.02(-1.29%)
Jan 13, 2012	78.40	79.54	77.60	79.17	9,521,177	-1.80(-2.22%)
Jan 12, 2012	80.45	81.16	78.61	80.97	8,573,421	+1.16(+1.45%)
Jan 11, 2012	78.35	80.49	78.00	79.81	9,009,949	+1.14(+1.45%)
Jan 10, 2012	77.89	79.58	77.63	78.66	9,603,635	+2.91(+3.84%)
Jan 09, 2012	74.79	76.09	74.37	75.75	6,272,495	+1.02(+1.36%)
Jan 06, 2012	75.04	75.17	73.93	74.73	7,426,457	-0.93(-1.23%)
Jan 05, 2012	75.16	76.64	74.00	75.66	10,148,194	-0.13(-0.17%)

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.