Goldman Sachs Group (NY: GS )

503.83 +19.25 (+3.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 95.80 98.10 95.75 97.93 4,598,585 +2.36(+2.47%)
Oct 26, 2012 95.41 95.57 95.57 95.57 4,950,098 -0.22(-0.23%)
Oct 25, 2012 96.68 97.77 94.94 95.80 5,159,834 -0.04(-0.04%)
Oct 24, 2012 95.88 97.10 95.84 95.84 4,576,447 +0.62(+0.65%)
Oct 23, 2012 96.40 97.35 94.52 95.22 7,271,536 -3.70(-3.74%)
Oct 19, 2012 99.59 100.16 98.44 98.92 7,345,057 -1.22(-1.22%)
Oct 18, 2012 99.06 101.20 98.64 100.14 6,705,761 +0.18(+0.18%)
Oct 17, 2012 98.68 100.06 98.46 99.96 8,388,088 +1.36(+1.38%)
Oct 16, 2012 99.40 100.80 97.90 98.60 12,642,156 -1.02(-1.03%)
Oct 15, 2012 97.38 99.71 96.62 99.62 8,011,834 +3.44(+3.58%)
Oct 12, 2012 97.32 97.84 95.93 96.18 5,067,539 -1.43(-1.47%)
Oct 11, 2012 96.78 98.37 96.62 97.61 5,882,311 +1.53(+1.59%)
Oct 10, 2012 95.62 96.22 95.27 96.08 3,536,162 +0.36(+0.38%)
Oct 09, 2012 95.53 96.61 95.24 95.72 4,074,891 +0.14(+0.14%)
Oct 08, 2012 94.64 95.80 94.54 95.59 2,674,616 +0.12(+0.13%)
Oct 05, 2012 96.68 97.14 94.88 95.47 4,921,768 -0.47(-0.49%)
Oct 04, 2012 94.95 96.31 94.36 95.94 4,677,783 +1.59(+1.69%)
Oct 03, 2012 94.12 94.56 93.00 94.35 3,783,477 +0.53(+0.56%)
Oct 02, 2012 94.06 94.61 93.69 93.82 4,556,931 +0.31(+0.33%)
Oct 01, 2012 93.36 95.24 93.14 93.51 6,669,970 +2.54(+2.80%)
Sep 28, 2012 92.03 92.03 90.60 90.96 4,567,777 -1.24(-1.35%)
Sep 27, 2012 91.01 92.71 90.99 92.20 4,867,164 +1.72(+1.90%)
Sep 26, 2012 90.59 90.93 89.54 90.48 6,480,117 -0.34(-0.37%)
Sep 25, 2012 93.72 94.14 90.82 90.82 5,666,301 -2.48(-2.66%)
Sep 24, 2012 93.09 93.96 91.94 93.30 4,620,836 -0.10(-0.10%)
Sep 21, 2012 94.71 94.72 93.27 93.40 10,242,145 -0.73(-0.77%)
Sep 20, 2012 94.13 94.28 93.01 94.12 5,558,049 -1.11(-1.17%)
Sep 19, 2012 96.32 96.32 95.24 95.24 5,988,276 -0.69(-0.72%)
Sep 18, 2012 95.56 96.31 95.02 95.92 3,788,472 -0.02(-0.02%)
Sep 17, 2012 96.28 96.91 95.63 95.94 4,496,923 -1.17(-1.20%)
Sep 14, 2012 97.03 98.10 96.40 97.11 7,734,032 +0.55(+0.57%)
Sep 13, 2012 94.41 96.86 94.16 96.56 6,575,586 +1.94(+2.06%)
Sep 12, 2012 93.94 94.79 93.37 94.61 5,290,080 +1.24(+1.33%)
Sep 11, 2012 92.20 94.23 92.04 93.37 4,872,000 +1.61(+1.75%)
Sep 10, 2012 92.87 93.02 91.65 91.76 5,280,219 -1.32(-1.42%)
Sep 07, 2012 91.06 93.42 90.86 93.08 7,670,511 +2.23(+2.46%)
Sep 06, 2012 88.51 91.04 88.03 90.85 8,149,739 +2.88(+3.27%)
Sep 05, 2012 85.54 88.02 85.45 87.97 7,962,468 +2.82(+3.32%)
Sep 04, 2012 84.46 85.82 84.45 85.15 4,060,631 +0.55(+0.65%)
Aug 31, 2012 84.35 85.28 84.27 84.59 4,080,854 +0.80(+0.95%)
Aug 30, 2012 83.81 84.18 83.18 83.79 3,528,841 -0.65(-0.77%)
Aug 29, 2012 84.31 85.05 84.05 84.44 2,832,933 +0.70(+0.83%)
Aug 27, 2012 83.75 84.33 83.32 83.75 3,096,385 +0.13(+0.15%)
Aug 24, 2012 82.50 83.83 81.44 83.62 4,427,309 +0.70(+0.85%)
Aug 23, 2012 83.32 83.64 82.57 82.92 4,497,553 -0.47(-0.56%)
Aug 22, 2012 83.47 84.73 82.59 83.39 5,274,968 -0.52(-0.62%)
Aug 21, 2012 84.20 85.51 83.45 83.90 5,597,967 +0.03(+0.04%)
Aug 20, 2012 82.31 84.05 82.17 83.87 4,846,098 +1.34(+1.62%)
Aug 17, 2012 82.70 82.81 81.90 82.53 3,150,190 +0.09(+0.11%)
Aug 16, 2012 82.26 82.80 81.74 82.45 3,034,429 +0.29(+0.35%)
Aug 15, 2012 82.34 83.25 82.10 82.16 3,078,454 -0.10(-0.13%)
Aug 14, 2012 82.97 84.15 81.98 82.26 3,951,652 -0.28(-0.34%)
Aug 13, 2012 81.70 82.83 81.70 82.54 2,521,264 +0.47(+0.57%)
Aug 10, 2012 82.35 82.36 81.36 82.07 3,927,028 -0.46(-0.56%)
Aug 09, 2012 81.59 82.85 81.50 82.53 3,577,560 +0.88(+1.07%)
Aug 08, 2012 81.66 82.30 81.40 81.66 2,951,069 -0.59(-0.72%)
Aug 07, 2012 81.56 83.16 81.52 82.25 4,826,265 +0.97(+1.20%)
Aug 06, 2012 80.66 81.94 80.26 81.28 3,475,302 +0.83(+1.03%)
Aug 03, 2012 79.15 80.75 78.87 80.45 4,121,014 +2.53(+3.24%)
Aug 02, 2012 78.47 78.89 77.05 77.92 4,996,053 -1.82(-2.28%)
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.