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 (%)
Feb 29, 2012 92.38 93.66 91.29 91.29 8,368,268 -1.56(-1.68%)
Feb 28, 2012 91.97 94.08 91.38 92.85 8,130,005 +0.98(+1.06%)
Feb 27, 2012 90.53 92.21 90.07 91.88 5,528,471 +0.28(+0.31%)
Feb 24, 2012 91.95 92.46 90.99 91.59 6,170,892 +0.06(+0.06%)
Feb 23, 2012 90.61 91.56 89.50 91.54 7,096,371 +1.14(+1.26%)
Feb 22, 2012 91.87 92.60 90.34 90.40 5,703,429 -1.79(-1.95%)
Feb 21, 2012 91.87 93.21 91.64 92.19 6,730,499 +0.57(+0.62%)
Feb 17, 2012 91.27 92.21 90.77 91.63 6,560,886 +0.92(+1.02%)
Feb 16, 2012 88.89 90.89 88.23 90.70 8,063,038 +1.24(+1.39%)
Feb 15, 2012 89.55 91.10 89.25 89.46 7,731,078 +0.24(+0.27%)
Feb 14, 2012 89.85 90.00 88.06 89.22 6,161,067 -1.31(-1.45%)
Feb 13, 2012 91.59 91.75 90.10 90.53 5,046,845 +0.32(+0.36%)
Feb 10, 2012 90.53 91.43 89.53 90.21 7,399,928 -1.39(-1.52%)
Feb 09, 2012 92.64 92.80 90.95 91.60 6,032,574 -0.21(-0.23%)
Feb 08, 2012 92.18 92.52 90.54 91.82 6,259,016 +0.13(+0.15%)
Feb 07, 2012 92.31 92.47 91.15 91.68 7,222,452 -1.11(-1.20%)
Feb 06, 2012 92.00 92.96 91.96 92.80 4,328,799 -0.11(-0.12%)
Feb 03, 2012 91.39 92.94 91.22 92.91 9,433,574 +3.27(+3.65%)
Feb 02, 2012 90.38 91.23 89.09 89.63 8,379,835 -0.05(-0.05%)
Feb 01, 2012 89.02 92.21 88.23 89.68 14,336,694 +1.57(+1.78%)
Jan 31, 2012 87.50 88.93 86.29 88.12 10,141,147 +1.38(+1.59%)
Jan 30, 2012 87.25 87.29 85.98 86.74 8,040,550 -1.61(-1.83%)
Jan 27, 2012 85.19 88.69 85.07 88.35 10,639,010 +2.54(+2.96%)
Jan 26, 2012 85.85 87.19 85.40 85.82 8,710,749 +0.23(+0.27%)
Jan 25, 2012 83.97 86.12 83.74 85.59 10,026,355 -0.47(-0.55%)
Jan 24, 2012 84.42 86.24 83.99 86.06 5,746,463 +0.54(+0.63%)
Jan 23, 2012 85.76 87.67 84.99 85.52 8,970,883 -0.43(-0.51%)
Jan 20, 2012 84.84 86.50 84.27 85.96 10,684,701 +0.84(+0.98%)
Jan 19, 2012 83.99 85.61 82.91 85.12 14,523,609 +2.66(+3.23%)
Jan 18, 2012 78.26 83.66 77.31 82.46 22,718,782 +5.24(+6.79%)
Jan 17, 2012 77.96 80.50 76.64 77.21 10,172,794 -1.01(-1.29%)
Jan 13, 2012 77.47 78.60 76.68 78.23 9,635,464 -1.78(-2.22%)
Jan 12, 2012 79.49 80.20 77.67 80.01 8,676,332 +1.15(+1.45%)
Jan 11, 2012 77.42 79.54 77.07 78.86 9,118,100 +1.13(+1.45%)
Jan 10, 2012 76.96 78.64 76.71 77.73 9,718,911 +2.88(+3.84%)
Jan 09, 2012 73.90 75.18 73.48 74.85 6,347,787 +1.00(+1.36%)
Jan 06, 2012 74.15 74.27 73.06 73.85 7,515,601 -0.92(-1.23%)
Jan 05, 2012 74.27 75.73 73.12 74.76 10,270,007 -0.13(-0.17%)
Jan 04, 2012 74.88 75.20 74.05 74.89 9,369,108 +3.41(+4.77%)
Dec 30, 2011 71.41 72.05 71.38 71.48 5,294,325 -0.46(-0.64%)
Dec 29, 2011 71.61 72.27 71.34 71.94 5,409,419 +0.70(+0.99%)
Dec 28, 2011 72.46 73.07 71.18 71.24 4,936,781 -1.41(-1.94%)
Dec 27, 2011 73.91 74.18 72.59 72.65 4,631,778 -1.49(-2.02%)
Dec 23, 2011 74.94 75.10 73.30 74.14 4,959,749 +1.41(+1.95%)
Dec 21, 2011 71.97 72.89 70.57 72.72 8,043,726 +0.81(+1.12%)
Dec 20, 2011 71.00 72.33 69.68 71.92 10,828,985 +2.59(+3.74%)
Dec 19, 2011 71.63 71.87 68.69 69.33 12,016,049 -1.90(-2.66%)
Dec 16, 2011 73.29 73.98 71.06 71.22 12,718,683 -1.42(-1.96%)
Dec 15, 2011 74.89 75.18 72.65 72.65 10,305,564 -1.07(-1.45%)
Dec 14, 2011 74.13 75.66 73.08 73.71 10,596,296 -1.41(-1.88%)
Dec 13, 2011 78.41 79.00 73.79 75.13 12,784,107 -2.36(-3.05%)
Dec 12, 2011 78.53 78.61 77.09 77.49 7,757,982 -2.70(-3.37%)
Dec 09, 2011 79.93 81.88 79.67 80.19 8,875,974 +1.21(+1.53%)
Dec 08, 2011 81.96 82.76 78.56 78.99 11,660,924 -4.12(-4.96%)
Dec 07, 2011 79.26 83.87 78.30 83.10 13,435,176 +3.14(+3.92%)
Dec 06, 2011 78.76 80.71 78.26 79.97 8,096,530 +1.06(+1.34%)
Dec 05, 2011 78.70 80.78 78.30 78.91 10,787,456 +2.03(+2.64%)
Dec 02, 2011 75.52 80.96 75.52 76.87 19,133,220 +2.23(+2.99%)
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.