Goldman Sachs Group (NY: GS )

359.14 +1.06 (+0.30%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 132.93 134.12 131.95 132.10 5,540,220 -1.73(-1.29%)
Oct 28, 2010 131.87 134.28 131.53 133.82 12,094,143 +2.53(+1.93%)
Oct 27, 2010 128.87 131.65 128.71 131.29 8,026,713 +2.26(+1.75%)
Oct 25, 2010 130.65 130.72 128.11 129.03 6,985,872 -0.30(-0.23%)
Oct 22, 2010 131.08 131.15 129.12 129.33 4,942,672 -1.26(-0.97%)
Oct 21, 2010 130.82 132.40 129.61 130.59 7,751,248 -0.25(-0.19%)
Oct 20, 2010 128.06 131.37 126.95 130.84 12,966,751 +0.75(+0.58%)
Oct 19, 2010 127.19 130.92 126.12 130.09 17,677,608 +4.08(+3.24%)
Oct 18, 2010 123.73 126.56 123.67 126.00 8,511,262 +2.47(+2.00%)
Oct 15, 2010 125.18 125.18 123.51 123.54 8,420,111 -0.74(-0.59%)
Oct 14, 2010 126.44 126.49 123.42 124.28 8,401,531 -2.57(-2.03%)
Oct 13, 2010 128.14 128.46 126.57 126.85 6,868,018 -0.39(-0.31%)
Oct 12, 2010 124.04 127.44 123.80 127.24 7,778,190 +2.25(+1.80%)
Oct 11, 2010 125.16 125.50 124.01 125.00 5,433,979 -0.16(-0.13%)
Oct 08, 2010 125.15 125.76 123.48 125.15 6,373,517 +1.27(+1.03%)
Oct 07, 2010 124.70 124.91 123.00 123.88 5,454,291 +0.22(+0.18%)
Oct 06, 2010 122.77 124.88 122.26 123.66 7,731,576 +1.04(+0.85%)
Oct 05, 2010 120.97 123.20 119.75 122.62 22,568 +2.46(+2.05%)
Oct 04, 2010 121.09 121.72 118.63 120.16 7,164,238 -0.93(-0.77%)
Oct 01, 2010 121.09 121.74 118.72 121.09 9,074,983 +2.55(+2.16%)
Sep 30, 2010 118.53 120.50 118.30 118.53 30,629 +0.13(+0.11%)
Sep 29, 2010 118.89 118.89 116.86 118.40 10,140 -0.48(-0.41%)
Sep 28, 2010 120.11 120.26 118.10 118.88 41,737 -0.81(-0.68%)
Sep 27, 2010 120.52 121.67 119.51 119.69 6,349,473 -1.05(-0.87%)
Sep 24, 2010 119.90 121.00 119.54 120.74 6,859,766 +1.94(+1.64%)
Sep 23, 2010 119.99 120.41 118.04 118.80 2,439 -2.59(-2.13%)
Sep 22, 2010 122.93 123.42 121.08 121.39 10,918,243 -2.73(-2.20%)
Sep 21, 2010 124.70 126.72 123.86 124.12 8,284 -0.41(-0.33%)
Sep 20, 2010 123.78 124.94 122.88 124.53 6,880,765 +0.75(+0.61%)
Sep 17, 2010 123.78 125.00 123.43 123.78 5,905,112 -1.29(-1.04%)
Sep 15, 2010 124.34 125.27 123.52 125.07 950 +0.02(+0.02%)
Sep 14, 2010 125.87 126.04 124.80 125.05 19,123 -1.51(-1.19%)
Sep 13, 2010 124.87 126.82 124.86 126.55 9,335,862 +3.26(+2.65%)
Sep 10, 2010 122.53 123.59 122.00 123.29 5,393,494 +1.02(+0.84%)
Sep 09, 2010 122.80 123.53 121.74 122.27 6,641 +1.31(+1.08%)
Sep 08, 2010 119.18 122.69 119.17 120.95 17,100 +1.91(+1.60%)
Sep 07, 2010 119.81 119.89 118.17 119.04 4,677 -1.70(-1.41%)
Sep 03, 2010 116.10 121.32 115.86 120.75 16,575,109 +6.16(+5.37%)
Sep 02, 2010 114.72 114.90 113.50 114.59 9,504 +0.03(+0.03%)
Sep 01, 2010 113.96 115.05 112.97 114.56 8,400,186 +2.48(+2.21%)
Aug 31, 2010 111.98 113.14 111.32 112.08 13,222 -0.38(-0.34%)
Aug 30, 2010 113.81 114.86 112.03 112.47 7,775,169 -1.81(-1.59%)
Aug 27, 2010 114.28 115.91 113.06 114.28 13,760,442 -3.96(-3.35%)
Aug 26, 2010 118.24 118.70 115.84 118.24 749,147 -0.07(-0.06%)
Aug 25, 2010 116.78 118.84 116.73 118.31 1,589 +0.60(+0.51%)
Aug 24, 2010 118.41 118.97 117.61 117.72 16,235 -2.28(-1.90%)
Aug 23, 2010 121.13 121.44 119.88 120.00 4,560,259 -1.23(-1.01%)
Aug 20, 2010 120.57 121.82 120.41 121.22 6,453,184 +0.97(+0.81%)
Aug 19, 2010 121.58 122.39 119.62 120.25 12,118 -1.76(-1.44%)
Aug 18, 2010 121.47 122.61 120.81 122.01 2,829 +0.50(+0.41%)
Aug 17, 2010 121.58 122.49 121.14 121.51 5,963 +0.68(+0.56%)
Aug 16, 2010 120.68 121.99 120.21 120.83 4,597,982 -0.26(-0.22%)
Aug 13, 2010 121.09 123.03 121.09 121.09 5,167,141 -1.10(-0.90%)
Aug 12, 2010 120.87 123.15 120.87 122.19 6,052,212 +0.14(+0.11%)
Aug 11, 2010 124.07 124.30 121.77 122.05 25,615 -4.35(-3.44%)
Aug 10, 2010 126.40 126.56 125.26 126.40 244 -0.68(-0.53%)
Aug 09, 2010 127.51 127.73 126.42 127.08 5,147,887 +0.18(+0.14%)
Aug 06, 2010 126.90 127.62 125.75 126.90 9,884,389 -0.61(-0.47%)
Aug 05, 2010 127.31 127.69 126.26 127.50 6,946,061 -0.40(-0.31%)
Aug 04, 2010 125.62 128.59 125.12 127.91 16,231 +2.63(+2.10%)
Aug 03, 2010 124.40 125.90 123.82 125.27 19,796 +0.37(+0.29%)
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.