Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Group (NY: GS )

456.52 +6.29 (+1.40%)
Official Closing Price Updated: 4:10 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 121.94 122.51 121.16 122.01 10,011,954 +0.20(+0.17%)
Feb 25, 2010 121.64 121.81 120.16 121.81 13,510,694 -1.40(-1.14%)
Feb 24, 2010 122.51 124.00 122.14 123.21 10,740,100 +1.20(+0.98%)
Feb 23, 2010 122.10 124.74 121.41 122.01 20,158,614 -0.01(-0.01%)
Feb 22, 2010 122.40 123.00 121.49 122.02 9,472,485 +0.41(+0.34%)
Feb 19, 2010 120.31 122.24 120.29 121.61 11,165,070 +0.33(+0.27%)
Feb 18, 2010 121.16 121.92 120.59 121.28 14,117,091 -1.17(-0.95%)
Feb 17, 2010 123.02 123.17 121.46 122.45 12,932,964 -0.11(-0.09%)
Feb 16, 2010 120.92 122.82 120.38 122.56 14,765,918 +2.70(+2.25%)
Feb 12, 2010 118.64 119.85 119.85 119.85 13,219,738 -0.09(-0.08%)
Feb 11, 2010 120.22 120.94 118.55 119.95 14,337,467 +0.33(+0.27%)
Feb 10, 2010 118.95 120.96 118.16 119.62 13,556,246 +0.89(+0.75%)
Feb 09, 2010 118.90 119.54 116.52 118.73 18,005,922 +1.08(+0.92%)
Feb 08, 2010 120.12 120.38 117.43 117.65 13,173,611 -2.38(-1.99%)
Feb 05, 2010 117.43 120.27 115.91 120.03 24,092,668 +2.71(+2.31%)
Feb 04, 2010 120.90 121.51 117.14 117.32 24,235,208 -5.61(-4.57%)
Feb 03, 2010 122.96 124.53 122.33 122.94 21,557,406 +0.31(+0.25%)
Feb 02, 2010 119.64 122.63 119.64 122.62 22,168,772 +3.36(+2.82%)
Feb 01, 2010 116.65 120.88 116.18 119.26 16,651,136 +3.47(+2.99%)
Jan 29, 2010 120.25 120.59 115.09 115.80 23,769,206 -3.56(-2.98%)
Jan 28, 2010 120.09 120.84 116.75 119.36 20,752,684 +1.39(+1.18%)
Jan 27, 2010 117.38 119.08 115.45 117.96 25,556,616 +0.48(+0.41%)
Jan 26, 2010 120.62 121.86 117.34 117.48 20,530,848 -3.19(-2.65%)
Jan 25, 2010 121.57 123.26 120.30 120.67 22,944,854 +0.67(+0.56%)
Jan 22, 2010 123.56 124.39 118.55 120.00 38,755,032 -5.26(-4.20%)
Jan 21, 2010 131.81 133.15 122.06 125.26 66,434,056 -5.39(-4.12%)
Jan 20, 2010 129.10 130.94 127.94 130.65 11,408,633 +0.72(+0.56%)
Jan 19, 2010 128.48 130.34 127.62 129.92 9,877,605 +1.28(+1.00%)
Jan 15, 2010 130.50 128.64 128.64 128.64 13,994,310 -2.59(-1.97%)
Jan 14, 2010 130.81 132.93 130.20 131.22 13,512,817 -0.42(-0.32%)
Jan 13, 2010 130.82 132.11 129.34 131.64 14,473,601 +0.97(+0.74%)
Jan 12, 2010 132.37 132.74 130.05 130.67 13,305,582 -2.91(-2.18%)
Jan 11, 2010 136.31 136.31 132.77 133.58 9,895,448 -2.14(-1.58%)
Jan 08, 2010 137.29 138.15 135.44 135.72 9,337,969 -2.62(-1.89%)
Jan 07, 2010 135.73 139.18 135.44 138.34 11,204,608 +2.66(+1.96%)
Jan 06, 2010 136.56 136.56 135.29 135.68 9,479,672 -1.46(-1.07%)
Jan 05, 2010 134.70 137.24 134.37 137.15 14,974,346 +2.38(+1.77%)
Jan 04, 2010 132.41 135.68 131.98 134.76 11,733,414 +3.30(+2.51%)
Dec 31, 2009 130.26 131.46 131.46 131.46 8,221,944 +1.67(+1.28%)
Dec 30, 2009 127.74 130.25 127.45 129.80 7,701,186 +2.01(+1.57%)
Dec 29, 2009 128.08 128.63 127.08 127.79 6,697,423 +0.04(+0.03%)
Dec 28, 2009 127.77 129.03 127.27 127.74 4,605,486 +0.07(+0.06%)
Dec 24, 2009 127.69 128.40 127.16 127.67 2,386,286 +0.27(+0.21%)
Dec 23, 2009 128.52 129.10 127.22 127.41 5,204,741 -0.75(-0.59%)
Dec 22, 2009 128.86 129.49 128.08 128.16 5,382,170 -1.31(-1.01%)
Dec 21, 2009 127.53 129.84 127.24 129.47 12,062,352 +2.41(+1.89%)
Dec 18, 2009 125.99 127.21 124.73 127.06 11,164,645 +1.76(+1.40%)
Dec 17, 2009 126.38 127.40 125.23 125.30 11,495,261 -3.57(-2.77%)
Dec 16, 2009 127.58 129.17 126.97 128.87 11,109,561 +2.16(+1.70%)
Dec 15, 2009 128.32 129.25 126.22 126.71 9,683,430 -2.62(-2.02%)
Dec 14, 2009 129.62 129.64 127.58 129.33 8,544,351 +0.08(+0.06%)
Dec 11, 2009 130.45 130.77 128.80 129.25 8,257,455 -0.57(-0.44%)
Dec 10, 2009 129.79 130.76 127.82 129.82 15,322,878 +0.23(+0.17%)
Dec 09, 2009 126.24 130.07 125.14 129.59 14,096,297 +3.58(+2.84%)
Dec 08, 2009 127.01 127.77 125.40 126.01 15,018,626 -1.56(-1.23%)
Dec 07, 2009 129.66 130.31 127.51 127.58 8,546,498 -2.64(-2.03%)
Dec 04, 2009 130.42 130.65 127.33 130.22 13,369,401 +2.29(+1.79%)
Dec 03, 2009 130.77 131.69 127.65 127.93 10,300,746 -1.84(-1.42%)
Dec 02, 2009 130.54 130.66 128.92 129.76 9,612,591 -0.76(-0.58%)
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.