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

Goldman Sachs Group (NY: GS )

450.23 -4.19 (-0.92%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 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 (%)
Oct 29, 2010 127.16 128.30 126.22 126.36 5,791,735 -1.66(-1.29%)
Oct 28, 2010 126.15 128.44 125.82 128.01 12,643,193 +2.42(+1.93%)
Oct 27, 2010 123.27 125.94 123.12 125.59 8,391,110 +2.16(+1.75%)
Oct 25, 2010 124.97 125.04 122.55 123.43 7,303,017 -0.29(-0.23%)
Oct 22, 2010 125.39 125.46 123.51 123.72 5,167,059 -1.21(-0.97%)
Oct 21, 2010 125.14 126.65 123.98 124.92 8,103,140 -0.23(-0.19%)
Oct 20, 2010 122.50 125.67 121.44 125.16 13,555,416 +0.72(+0.58%)
Oct 19, 2010 121.66 125.24 120.64 124.44 18,480,136 +3.91(+3.24%)
Oct 18, 2010 118.36 121.07 118.30 120.53 8,897,656 +2.36(+2.00%)
Oct 15, 2010 119.74 119.74 118.15 118.17 8,802,368 -0.71(-0.59%)
Oct 14, 2010 120.95 121.00 118.06 118.88 8,782,944 -2.46(-2.03%)
Oct 13, 2010 122.57 122.88 121.07 121.34 7,179,812 -0.38(-0.31%)
Oct 12, 2010 118.65 121.91 118.42 121.72 8,131,304 +2.15(+1.80%)
Oct 11, 2010 119.72 120.05 118.63 119.57 5,680,671 -0.15(-0.13%)
Oct 08, 2010 119.72 120.30 118.12 119.72 6,662,862 +1.22(+1.03%)
Oct 07, 2010 119.29 119.48 117.65 118.50 5,701,906 +0.21(+0.18%)
Oct 06, 2010 117.44 119.46 116.95 118.29 8,082,575 +1.00(+0.85%)
Oct 05, 2010 115.72 117.85 114.55 117.29 23,593 +2.35(+2.05%)
Oct 04, 2010 115.83 116.43 113.47 114.94 7,489,481 -0.89(-0.76%)
Oct 01, 2010 115.83 116.45 113.57 115.83 9,486,969 +2.44(+2.16%)
Sep 30, 2010 113.38 115.26 113.16 113.38 32,019 +0.13(+0.11%)
Sep 29, 2010 113.73 113.73 111.78 113.25 10,600 -0.46(-0.41%)
Sep 28, 2010 114.89 115.04 112.97 113.72 43,632 -0.78(-0.68%)
Sep 27, 2010 115.29 116.38 114.32 114.49 6,637,727 -1.00(-0.87%)
Sep 24, 2010 114.69 115.75 114.35 115.50 7,171,186 +1.86(+1.64%)
Sep 23, 2010 114.78 115.18 112.91 113.64 2,550 -2.48(-2.13%)
Sep 22, 2010 117.59 118.06 115.82 116.12 11,413,910 -2.61(-2.20%)
Sep 21, 2010 119.29 121.22 118.49 118.73 8,660 -0.39(-0.33%)
Sep 20, 2010 118.40 119.51 117.55 119.12 7,193,138 +0.72(+0.61%)
Sep 17, 2010 118.40 119.57 118.07 118.40 6,173,192 -1.24(-1.04%)
Sep 15, 2010 118.94 119.83 118.16 119.64 993 +0.02(+0.02%)
Sep 14, 2010 120.41 120.57 119.38 119.61 19,992 -1.44(-1.19%)
Sep 13, 2010 119.45 121.32 119.44 121.06 9,759,692 +3.12(+2.65%)
Sep 10, 2010 117.21 118.22 116.70 117.94 5,638,348 +0.98(+0.84%)
Sep 09, 2010 117.47 118.16 116.45 116.96 6,943 +1.25(+1.08%)
Sep 08, 2010 114.01 117.36 113.99 115.70 17,876 +1.83(+1.60%)
Sep 07, 2010 114.61 114.68 113.04 113.88 4,890 -1.63(-1.41%)
Sep 03, 2010 111.06 116.06 110.83 115.51 17,327,586 +5.89(+5.37%)
Sep 02, 2010 109.73 109.91 108.57 109.62 9,936 +0.03(+0.03%)
Sep 01, 2010 109.01 110.06 108.06 109.58 8,781,538 +2.37(+2.21%)
Aug 31, 2010 107.11 108.23 106.49 107.22 13,822 -0.37(-0.34%)
Aug 30, 2010 108.87 109.88 107.16 107.58 8,128,147 -1.73(-1.59%)
Aug 27, 2010 109.32 110.88 108.14 109.32 14,385,135 -3.79(-3.35%)
Aug 26, 2010 113.10 113.55 110.81 113.10 783,157 -0.07(-0.06%)
Aug 25, 2010 111.71 113.68 111.67 113.17 1,661 +0.57(+0.51%)
Aug 24, 2010 113.27 113.81 112.50 112.60 16,972 -2.18(-1.90%)
Aug 23, 2010 115.87 116.16 114.68 114.79 4,767,285 -1.17(-1.01%)
Aug 20, 2010 115.33 116.53 115.19 115.96 6,746,145 +0.93(+0.81%)
Aug 19, 2010 116.30 117.07 114.43 115.03 12,668 -1.68(-1.44%)
Aug 18, 2010 116.19 117.29 115.56 116.71 2,958 +0.48(+0.41%)
Aug 17, 2010 116.30 117.17 115.88 116.23 6,234 +0.65(+0.56%)
Aug 16, 2010 115.44 116.69 114.99 115.58 4,806,720 -0.25(-0.22%)
Aug 13, 2010 115.83 117.69 115.83 115.83 5,401,717 -1.05(-0.90%)
Aug 12, 2010 115.62 117.80 115.62 116.88 6,326,969 +0.13(+0.11%)
Aug 11, 2010 118.68 118.90 116.48 116.75 26,778 -4.16(-3.44%)
Aug 10, 2010 120.91 121.07 119.82 120.91 255 -0.65(-0.53%)
Aug 09, 2010 121.97 122.19 120.93 121.56 5,381,589 +0.17(+0.14%)
Aug 06, 2010 121.39 122.08 120.28 121.39 10,333,118 -0.58(-0.47%)
Aug 05, 2010 121.78 122.15 120.78 121.97 7,261,397 -0.38(-0.31%)
Aug 04, 2010 120.17 123.01 119.68 122.35 16,967 +2.52(+2.10%)
Aug 03, 2010 119.00 120.43 118.44 119.83 20,695 +0.35(+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.