Goldman Sachs Group (NY: GS )

294.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 105.41 106.58 105.31 105.72 3,265,361 +1.00(+0.95%)
Aug 30, 2012 104.74 105.20 103.95 104.72 2,823,659 -0.81(-0.77%)
Aug 29, 2012 105.36 106.29 105.04 105.53 2,266,817 +0.41(+0.39%)
Aug 27, 2012 105.12 105.85 104.58 105.12 2,466,780 +0.16(+0.15%)
Aug 24, 2012 103.56 105.22 102.23 104.96 3,527,080 +0.88(+0.85%)
Aug 23, 2012 104.59 104.99 103.65 104.08 3,583,041 -0.59(-0.56%)
Aug 22, 2012 104.77 106.35 103.67 104.67 4,202,380 -0.65(-0.62%)
Aug 21, 2012 105.69 107.34 104.75 105.32 4,459,702 +0.04(+0.04%)
Aug 20, 2012 103.32 105.50 103.14 105.28 3,860,714 +1.68(+1.62%)
Aug 17, 2012 103.81 103.95 102.80 103.60 2,509,645 +0.11(+0.11%)
Aug 16, 2012 103.26 103.93 102.60 103.49 2,417,422 +0.36(+0.35%)
Aug 15, 2012 103.35 104.50 103.05 103.13 2,452,495 -0.13(-0.13%)
Aug 14, 2012 104.15 105.63 102.91 103.26 3,148,141 -0.35(-0.34%)
Aug 13, 2012 102.55 103.97 102.55 103.61 2,008,602 +0.59(+0.57%)
Aug 10, 2012 103.37 103.38 102.12 103.02 3,128,524 -0.58(-0.56%)
Aug 09, 2012 102.41 104.00 102.30 103.60 2,850,115 +1.10(+1.07%)
Aug 08, 2012 102.50 103.31 102.17 102.50 2,351,012 -0.74(-0.72%)
Aug 07, 2012 102.38 104.38 102.33 103.24 3,844,914 +1.22(+1.20%)
Aug 06, 2012 101.25 102.85 100.75 102.02 2,768,650 +1.04(+1.03%)
Aug 03, 2012 99.35 101.36 99.00 100.98 3,283,066 +3.17(+3.24%)
Aug 02, 2012 98.50 99.03 96.72 97.81 3,980,178 -2.28(-2.28%)
Aug 01, 2012 101.27 101.76 99.82 100.09 3,092,795 -0.81(-0.80%)
Jul 31, 2012 100.26 101.78 100.00 100.90 3,663,928 +0.02(+0.02%)
Jul 30, 2012 101.15 102.18 100.35 100.88 3,659,546 -0.76(-0.75%)
Jul 27, 2012 98.41 102.05 98.12 101.64 6,397,887 +3.58(+3.65%)
Jul 26, 2012 97.44 98.20 96.75 98.06 5,071,428 +2.10(+2.19%)
Jul 25, 2012 95.06 96.69 94.84 95.96 4,578,855 +1.49(+1.58%)
Jul 24, 2012 93.38 94.60 93.21 94.47 5,301,657 +1.31(+1.41%)
Jul 23, 2012 91.94 93.42 91.15 93.16 4,760,729 -1.00(-1.06%)
Jul 20, 2012 94.47 95.30 94.10 94.16 5,549,096 -0.84(-0.88%)
Jul 19, 2012 96.60 96.64 94.55 95.00 6,164,076 -1.51(-1.56%)
Jul 18, 2012 97.35 97.81 96.18 96.51 4,443,105 -1.47(-1.50%)
Jul 17, 2012 100.24 100.49 97.18 97.98 9,502,169 +0.30(+0.31%)
Jul 16, 2012 97.73 98.15 95.96 97.68 4,501,453 +0.25(+0.26%)
Jul 13, 2012 94.92 97.86 94.80 97.43 4,578,730 +3.41(+3.63%)
Jul 12, 2012 94.34 94.74 93.23 94.02 3,175,809 -1.11(-1.17%)
Jul 11, 2012 93.88 95.47 93.75 95.13 4,516,397 +0.88(+0.93%)
Jul 10, 2012 94.86 95.30 93.15 94.25 3,668,605 -0.22(-0.23%)
Jul 09, 2012 94.84 95.35 93.67 94.47 4,121,279 -1.00(-1.05%)
Jul 06, 2012 94.64 96.00 94.50 95.47 3,321,375 -0.45(-0.47%)
Jul 05, 2012 98.21 98.21 95.89 95.92 3,736,847 -2.68(-2.72%)
Jul 03, 2012 97.13 98.77 96.63 98.60 2,255,361 +1.47(+1.51%)
Jul 02, 2012 96.56 97.30 95.59 97.13 3,515,880 +1.27(+1.32%)
Jun 29, 2012 96.01 96.18 94.52 95.86 6,224,065 +2.37(+2.54%)
Jun 28, 2012 92.09 93.52 91.33 93.49 4,412,691 +0.22(+0.24%)
Jun 27, 2012 91.19 93.79 91.02 93.27 3,575,941 +2.24(+2.46%)
Jun 26, 2012 91.49 91.83 90.43 91.03 4,247,537 -0.19(-0.21%)
Jun 25, 2012 92.36 92.40 90.66 91.22 4,197,524 -2.41(-2.57%)
Jun 22, 2012 95.32 95.32 93.16 93.63 6,727,615 -0.27(-0.29%)
Jun 21, 2012 96.80 96.87 93.87 93.90 5,577,392 -2.65(-2.74%)
Jun 20, 2012 97.01 97.60 95.37 96.55 4,941,383 +0.18(+0.19%)
Jun 19, 2012 94.30 97.47 94.15 96.37 5,295,176 +2.74(+2.93%)
Jun 18, 2012 95.24 95.27 93.32 93.63 4,081,341 -2.03(-2.12%)
Jun 15, 2012 93.68 95.77 92.75 95.66 6,186,943 +1.84(+1.96%)
Jun 14, 2012 92.94 94.29 92.51 93.82 4,461,002 +1.10(+1.19%)
Jun 13, 2012 93.32 94.42 92.27 92.72 4,693,645 -1.32(-1.40%)
Jun 12, 2012 92.91 94.04 92.52 94.04 3,668,513 +1.24(+1.34%)
Jun 11, 2012 96.01 96.76 92.66 92.80 4,941,595 -1.74(-1.84%)
Jun 08, 2012 93.63 94.84 92.89 94.54 3,370,829 +0.54(+0.57%)
Jun 07, 2012 96.64 97.50 93.29 94.00 6,068,328 -0.96(-1.01%)
Jun 06, 2012 93.04 95.07 92.91 94.96 6,399,554 +2.75(+2.98%)
Jun 05, 2012 90.96 93.00 90.71 92.21 4,682,859 +1.21(+1.33%)
Jun 04, 2012 92.76 93.02 90.55 91.00 5,332,586 -1.64(-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.