Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 85.35 86.30 85.27 85.60 4,032,857 +0.81(+0.95%)
Aug 30, 2012 84.81 85.18 84.17 84.79 3,487,337 -0.66(-0.77%)
Aug 29, 2012 85.31 86.06 85.05 85.45 2,799,613 +0.70(+0.83%)
Aug 27, 2012 84.74 85.33 84.31 84.74 3,059,967 +0.13(+0.15%)
Aug 24, 2012 83.48 84.82 82.41 84.61 4,375,237 +0.71(+0.85%)
Aug 23, 2012 84.31 84.64 83.56 83.90 4,444,655 -0.48(-0.56%)
Aug 22, 2012 84.46 85.73 83.57 84.38 5,212,927 -0.52(-0.62%)
Aug 21, 2012 85.20 86.53 84.44 84.90 5,532,127 +0.03(+0.04%)
Aug 20, 2012 83.29 85.05 83.15 84.87 4,789,100 +1.35(+1.62%)
Aug 17, 2012 83.69 83.80 82.87 83.52 3,113,139 +0.09(+0.11%)
Aug 16, 2012 83.24 83.78 82.71 83.43 2,998,739 +0.29(+0.35%)
Aug 15, 2012 83.32 84.24 83.07 83.14 3,042,246 -0.10(-0.13%)
Aug 14, 2012 83.96 85.15 82.96 83.24 3,905,175 -0.28(-0.34%)
Aug 13, 2012 82.67 83.81 82.67 83.52 2,491,610 +0.48(+0.57%)
Aug 10, 2012 83.33 83.34 82.32 83.05 3,880,840 -0.47(-0.56%)
Aug 09, 2012 82.56 83.84 82.47 83.52 3,535,482 +0.89(+1.07%)
Aug 08, 2012 82.63 83.28 82.36 82.63 2,916,360 -0.60(-0.72%)
Aug 07, 2012 82.53 84.15 82.49 83.23 4,769,501 +0.98(+1.20%)
Aug 06, 2012 81.62 82.91 81.22 82.24 3,434,427 +0.84(+1.03%)
Aug 03, 2012 80.09 81.71 79.81 81.40 4,072,545 +2.56(+3.24%)
Aug 02, 2012 79.41 79.83 77.97 78.85 4,937,292 -1.84(-2.28%)
Aug 01, 2012 81.64 82.03 80.47 80.69 3,836,519 -0.65(-0.80%)
Jul 31, 2012 80.82 82.05 80.61 81.34 4,544,993 +0.02(+0.02%)
Jul 30, 2012 81.54 82.37 80.90 81.32 4,539,557 -0.61(-0.75%)
Jul 27, 2012 79.33 82.27 79.10 81.94 7,936,388 +2.89(+3.65%)
Jul 26, 2012 78.55 79.16 77.99 79.05 6,290,955 +1.69(+2.19%)
Jul 25, 2012 76.63 77.95 76.46 77.36 5,679,933 +1.20(+1.58%)
Jul 24, 2012 75.28 76.26 75.14 76.16 6,576,547 +1.06(+1.41%)
Jul 23, 2012 74.12 75.31 73.48 75.10 5,905,542 -0.81(-1.06%)
Jul 20, 2012 76.16 76.83 75.86 75.91 6,883,488 -0.68(-0.88%)
Jul 19, 2012 77.87 77.91 76.22 76.58 7,646,352 -1.22(-1.56%)
Jul 18, 2012 78.48 78.85 77.54 77.80 5,511,539 -1.19(-1.50%)
Jul 17, 2012 80.81 81.01 78.34 78.99 11,787,157 +0.24(+0.31%)
Jul 16, 2012 78.78 79.12 77.36 78.74 5,583,918 +0.20(+0.26%)
Jul 13, 2012 76.52 78.89 76.42 78.54 5,679,778 +2.75(+3.63%)
Jul 12, 2012 76.05 76.37 75.16 75.79 3,939,496 -0.89(-1.17%)
Jul 11, 2012 75.68 76.96 75.58 76.69 5,602,455 +0.71(+0.93%)
Jul 10, 2012 76.47 76.83 75.09 75.98 4,550,795 -0.18(-0.23%)
Jul 09, 2012 76.45 76.87 75.51 76.16 5,112,323 -0.81(-1.05%)
Jul 06, 2012 76.29 77.39 76.18 76.96 4,120,066 -0.36(-0.47%)
Jul 05, 2012 79.17 79.17 77.30 77.33 4,635,447 -2.16(-2.72%)
Jul 03, 2012 78.30 79.62 77.90 79.49 2,797,708 +1.19(+1.51%)
Jul 02, 2012 77.84 78.44 77.06 78.30 4,361,344 +1.02(+1.32%)
Jun 29, 2012 77.40 77.54 76.20 77.28 7,720,767 +1.91(+2.54%)
Jun 28, 2012 74.24 75.39 73.63 75.37 5,473,811 +0.18(+0.24%)
Jun 27, 2012 73.51 75.61 73.38 75.19 4,435,848 +1.81(+2.46%)
Jun 26, 2012 73.75 74.03 72.90 73.38 5,268,943 -0.15(-0.21%)
Jun 25, 2012 74.46 74.49 73.09 73.54 5,206,903 -1.94(-2.57%)
Jun 22, 2012 76.84 76.84 75.10 75.48 8,345,405 -0.22(-0.29%)
Jun 21, 2012 78.03 78.09 75.67 75.70 6,918,588 -2.14(-2.74%)
Jun 20, 2012 78.20 78.68 76.88 77.83 6,129,638 +0.15(+0.19%)
Jun 19, 2012 76.02 78.58 75.90 77.69 6,568,507 +2.21(+2.93%)
Jun 18, 2012 76.78 76.80 75.23 75.48 5,062,781 -1.64(-2.12%)
Jun 15, 2012 75.52 77.20 74.77 77.12 7,674,718 +1.48(+1.96%)
Jun 14, 2012 74.92 76.01 74.58 75.63 5,533,740 +0.89(+1.19%)
Jun 13, 2012 75.23 76.12 74.38 74.75 5,822,326 -1.06(-1.40%)
Jun 12, 2012 74.90 75.81 74.58 75.81 4,550,681 +1.00(+1.34%)
Jun 11, 2012 77.40 78.00 74.70 74.81 6,129,901 -1.40(-1.84%)
Jun 08, 2012 75.48 76.45 74.88 76.21 4,181,412 +0.44(+0.57%)
Jun 07, 2012 77.91 78.60 75.21 75.78 7,527,579 -0.77(-1.01%)
Jun 06, 2012 75.00 76.64 74.89 76.55 7,938,455 +2.22(+2.98%)
Jun 05, 2012 73.33 74.97 73.13 74.33 5,808,947 +0.98(+1.33%)
Jun 04, 2012 74.78 74.99 73.00 73.36 6,614,913 -1.32(-1.77%)
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.