Goldman Sachs Group (NY: GS )

354.43 USD +7.11 (+2.05%)
Streaming Delayed Price Updated: 11:56 AM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 158.07 159.33 156.14 156.14 5,425,788 -3.14(-1.97%)
Nov 29, 2010 157.49 160.00 157.00 159.28 4,819,814 +1.06(+0.67%)
Nov 26, 2010 158.46 159.35 158.07 158.22 1,876,842 -2.04(-1.27%)
Nov 24, 2010 158.96 160.26 160.26 160.26 4,266,792 +2.48(+1.57%)
Nov 23, 2010 159.10 160.90 157.66 157.78 7,310,323 -3.27(-2.03%)
Nov 22, 2010 164.30 164.38 158.45 161.05 11,355,270 -5.62(-3.37%)
Nov 19, 2010 167.50 167.75 165.70 166.67 4,586,998 -0.68(-0.41%)
Nov 18, 2010 165.69 168.93 165.60 167.35 4,987,473 +2.46(+1.49%)
Nov 17, 2010 165.12 165.73 164.00 164.89 3,727,579 -0.21(-0.13%)
Nov 16, 2010 165.80 167.00 164.66 165.10 5,919,577 -2.12(-1.27%)
Nov 15, 2010 165.68 169.35 165.01 167.22 5,198,950 +1.39(+0.84%)
Nov 12, 2010 166.39 168.12 164.65 165.83 4,742,507 -1.88(-1.12%)
Nov 11, 2010 165.79 168.89 165.79 167.71 3,931,404 +0.49(+0.29%)
Nov 10, 2010 166.31 168.65 165.57 167.22 6,329,986 +0.67(+0.40%)
Nov 09, 2010 170.30 170.85 166.00 166.55 7,350,152 -4.27(-2.50%)
Nov 08, 2010 169.95 171.61 169.10 170.82 5,516,020 -0.25(-0.15%)
Nov 05, 2010 165.99 171.18 165.92 171.07 11,989,211 +4.68(+2.81%)
Nov 04, 2010 163.62 166.40 162.69 166.39 8,162,435 +3.76(+2.31%)
Nov 03, 2010 163.18 163.18 160.57 162.63 4,463,501 -0.19(-0.12%)
Nov 02, 2010 162.06 163.00 161.80 162.82 3,328,794 +1.25(+0.77%)
Nov 01, 2010 161.77 162.96 160.17 161.57 4,515,461 +0.44(+0.27%)
Oct 29, 2010 162.15 163.60 160.95 161.13 4,541,916 -2.11(-1.29%)
Oct 28, 2010 160.86 163.79 160.44 163.24 9,914,873 +3.09(+1.93%)
Oct 27, 2010 157.19 160.59 157.00 160.15 6,580,362 +2.76(+1.75%)
Oct 25, 2010 159.36 159.45 156.27 157.39 5,727,073 -0.37(-0.23%)
Oct 22, 2010 159.89 159.98 157.50 157.76 4,052,041 -1.54(-0.97%)
Oct 21, 2010 159.58 161.50 158.10 159.30 6,354,534 -0.30(-0.19%)
Oct 20, 2010 156.21 160.25 154.86 159.60 10,630,244 +0.92(+0.58%)
Oct 19, 2010 155.14 159.70 153.84 158.68 14,492,241 +4.98(+3.24%)
Oct 18, 2010 150.93 154.38 150.85 153.70 6,977,599 +3.01(+2.00%)
Oct 15, 2010 152.69 152.69 150.66 150.69 6,902,873 -0.90(-0.59%)
Oct 14, 2010 154.23 154.29 150.55 151.59 6,887,641 -3.14(-2.03%)
Oct 13, 2010 156.30 156.69 154.39 154.73 5,630,455 -0.48(-0.31%)
Oct 12, 2010 151.30 155.45 151.01 155.21 6,376,621 +2.74(+1.80%)
Oct 11, 2010 152.67 153.09 151.27 152.47 4,454,819 -0.19(-0.13%)
Oct 08, 2010 152.66 153.40 150.62 152.66 5,225,059 +1.55(+1.03%)
Oct 07, 2010 152.11 152.36 150.03 151.11 4,471,471 +0.27(+0.18%)
Oct 06, 2010 149.75 152.33 149.13 150.84 6,338,407 +1.27(+0.85%)
Oct 05, 2010 147.56 150.28 146.07 149.57 18,502 +3.00(+2.05%)
Oct 04, 2010 147.70 148.47 144.70 146.57 5,873,299 -1.13(-0.77%)
Oct 01, 2010 147.70 148.50 144.82 147.70 7,439,742 +3.12(+2.16%)
Sep 30, 2010 144.58 146.98 144.30 144.58 25,110 +0.16(+0.11%)
Sep 29, 2010 145.02 145.02 142.54 144.42 8,313 -0.59(-0.41%)
Sep 28, 2010 146.51 146.69 144.06 145.01 34,217 -0.99(-0.68%)
Sep 27, 2010 147.01 148.41 145.78 146.00 5,205,348 -1.28(-0.87%)
Sep 24, 2010 146.25 147.60 145.82 147.28 5,623,690 +2.37(+1.64%)
Sep 23, 2010 146.36 146.87 143.98 144.91 2,000 -3.16(-2.13%)
Sep 22, 2010 149.95 150.55 147.69 148.07 8,950,861 -3.33(-2.20%)
Sep 21, 2010 152.11 154.57 151.09 151.40 6,792 -0.50(-0.33%)
Sep 20, 2010 150.98 152.40 149.89 151.90 5,640,905 +0.92(+0.61%)
Sep 17, 2010 150.98 152.47 150.56 150.98 4,841,057 -1.58(-1.04%)
Sep 15, 2010 151.67 152.80 150.67 152.56 779 +0.03(+0.02%)
Sep 14, 2010 153.54 153.75 152.23 152.53 15,678 -1.84(-1.19%)
Sep 13, 2010 152.32 154.70 152.30 154.37 7,653,613 +3.98(+2.65%)
Sep 10, 2010 149.46 150.75 148.81 150.39 4,421,629 +1.25(+0.84%)
Sep 09, 2010 149.79 150.68 148.50 149.14 5,445 +1.60(+1.08%)
Sep 08, 2010 145.38 149.66 145.36 147.54 14,019 +2.33(+1.60%)
Sep 07, 2010 146.15 146.24 144.15 145.21 3,835 -2.08(-1.41%)
Sep 03, 2010 141.62 147.99 141.33 147.29 13,588,404 +7.51(+5.37%)
Sep 02, 2010 139.93 140.15 138.45 139.78 7,792 +0.04(+0.03%)
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.