Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 130.94 131.90 130.50 131.40 2,095,127 +0.41(+0.31%)
Dec 30, 2010 131.34 131.47 130.48 130.99 2,233,596 +0.01(+0.01%)
Dec 29, 2010 132.37 132.66 130.16 130.98 4,269,810 -1.22(-0.92%)
Dec 28, 2010 132.84 133.80 131.92 132.20 3,663,832 -0.50(-0.38%)
Dec 27, 2010 130.33 132.84 130.03 132.70 3,474,566 +1.74(+1.33%)
Dec 23, 2010 132.13 132.60 130.62 130.96 3,198,686 -1.56(-1.18%)
Dec 22, 2010 131.80 132.59 131.19 132.52 4,937,893 +1.07(+0.81%)
Dec 21, 2010 130.13 131.96 130.10 131.45 5,826,223 +1.70(+1.31%)
Dec 20, 2010 127.94 130.41 127.87 129.75 4,767,082 +1.57(+1.23%)
Dec 17, 2010 128.09 128.93 127.46 128.18 6,842,692 -0.33(-0.26%)
Dec 16, 2010 129.47 129.64 127.53 128.51 5,329,364 -0.59(-0.45%)
Dec 15, 2010 130.21 130.72 129.01 129.09 5,577,310 -1.66(-1.27%)
Dec 14, 2010 132.58 132.83 130.37 130.75 6,261,616 -1.68(-1.27%)
Dec 13, 2010 131.47 133.56 131.19 132.43 6,825,821 +0.79(+0.60%)
Dec 10, 2010 130.03 131.64 129.63 131.64 5,814,986 +1.58(+1.21%)
Dec 09, 2010 130.49 131.08 129.51 130.06 7,353,590 +0.24(+0.19%)
Dec 08, 2010 126.55 129.82 126.50 129.82 6,725,464 +3.55(+2.82%)
Dec 07, 2010 128.55 128.75 126.15 126.27 7,074,140 -0.83(-0.65%)
Dec 06, 2010 126.32 127.52 126.19 127.09 4,717,525 +0.27(+0.21%)
Dec 03, 2010 126.05 126.98 125.77 126.83 5,961,788 -0.15(-0.12%)
Dec 02, 2010 124.37 127.56 124.12 126.98 9,240,940 +3.16(+2.56%)
Dec 01, 2010 123.81 124.40 122.68 123.81 7,709,895 +1.81(+1.48%)
Nov 30, 2010 123.51 124.50 122.01 122.01 6,943,766 -2.18(-1.76%)
Nov 29, 2010 122.79 124.75 122.41 124.19 6,181,842 +0.83(+0.67%)
Nov 26, 2010 123.55 124.24 123.24 123.36 2,407,217 -1.59(-1.27%)
Nov 24, 2010 123.94 124.95 124.95 124.95 5,472,542 +1.93(+1.57%)
Nov 23, 2010 124.05 125.45 122.92 123.02 9,376,142 -2.55(-2.03%)
Nov 22, 2010 128.10 128.16 123.54 125.57 14,564,148 -4.38(-3.37%)
Nov 19, 2010 130.59 130.79 129.19 129.95 5,883,234 -0.53(-0.41%)
Nov 18, 2010 129.18 131.71 129.11 130.48 6,396,879 +1.92(+1.49%)
Nov 17, 2010 128.74 129.22 127.87 128.56 4,780,953 -0.16(-0.13%)
Nov 16, 2010 129.27 130.21 128.38 128.72 7,592,386 -1.65(-1.27%)
Nov 15, 2010 129.18 132.04 128.65 130.38 6,668,117 +1.08(+0.84%)
Nov 12, 2010 129.73 131.08 128.37 129.29 6,082,689 -1.47(-1.12%)
Nov 11, 2010 129.26 131.68 129.26 130.76 5,042,376 +0.38(+0.29%)
Nov 10, 2010 129.67 131.49 129.09 130.38 8,118,772 +0.52(+0.40%)
Nov 09, 2010 132.78 133.21 129.43 129.85 9,427,226 -3.33(-2.50%)
Nov 08, 2010 132.50 133.80 131.84 133.18 7,074,788 -0.19(-0.15%)
Nov 05, 2010 129.42 133.46 129.36 133.38 15,377,234 +3.65(+2.81%)
Nov 04, 2010 127.57 129.74 126.84 129.73 10,469,052 +2.93(+2.31%)
Nov 03, 2010 127.23 127.23 125.19 126.80 5,724,838 -0.15(-0.12%)
Nov 02, 2010 126.35 127.09 126.15 126.95 4,269,475 +0.97(+0.77%)
Nov 01, 2010 126.13 127.06 124.88 125.97 5,791,482 +0.34(+0.27%)
Oct 29, 2010 126.42 127.55 125.49 125.63 5,825,413 -1.64(-1.29%)
Oct 28, 2010 125.42 127.70 125.09 127.27 12,716,710 +2.41(+1.93%)
Oct 27, 2010 122.56 125.21 122.41 124.86 8,439,902 +2.15(+1.75%)
Oct 25, 2010 124.25 124.32 121.84 122.71 7,345,482 -0.29(-0.23%)
Oct 22, 2010 124.66 124.73 122.80 123.00 5,197,104 -1.20(-0.97%)
Oct 21, 2010 124.42 125.92 123.27 124.20 8,150,257 -0.23(-0.19%)
Oct 20, 2010 121.79 124.94 120.74 124.44 13,634,237 +0.72(+0.58%)
Oct 19, 2010 120.96 124.51 119.94 123.72 18,587,594 +3.88(+3.24%)
Oct 18, 2010 117.68 120.37 117.61 119.84 8,949,394 +2.35(+2.00%)
Oct 15, 2010 119.05 119.05 117.47 117.49 8,853,551 -0.70(-0.59%)
Oct 14, 2010 120.25 120.30 117.38 118.19 8,834,015 -2.45(-2.03%)
Oct 13, 2010 121.86 122.17 120.37 120.64 7,221,561 -0.37(-0.31%)
Oct 12, 2010 117.97 121.20 117.74 121.01 8,178,586 +2.14(+1.80%)
Oct 11, 2010 119.03 119.36 117.94 118.88 5,713,703 -0.15(-0.13%)
Oct 08, 2010 119.03 119.60 117.43 119.03 6,701,605 +1.21(+1.03%)
Oct 07, 2010 118.60 118.79 116.97 117.82 5,735,061 +0.21(+0.18%)
Oct 06, 2010 116.76 118.77 116.28 117.61 8,129,573 +0.99(+0.85%)
Oct 05, 2010 115.05 117.17 113.89 116.62 23,730 +2.34(+2.05%)
Oct 04, 2010 115.16 115.76 112.82 114.28 7,533,030 -0.88(-0.77%)
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.