Goldman Sachs Group (NY: GS )

499.05 +14.47 (+2.99%)
Streaming Delayed Price Updated: 12:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 84.34 85.27 84.26 84.58 4,081,265 +0.80(+0.95%)
Aug 30, 2012 83.80 84.17 83.17 83.78 3,529,197 -0.65(-0.77%)
Aug 29, 2012 84.30 85.04 84.04 84.43 2,833,219 +0.70(+0.83%)
Aug 27, 2012 83.74 84.32 83.31 83.74 3,096,697 +0.13(+0.15%)
Aug 24, 2012 82.49 83.82 81.43 83.61 4,427,755 +0.70(+0.85%)
Aug 23, 2012 83.31 83.63 82.57 82.91 4,498,006 -0.47(-0.56%)
Aug 22, 2012 83.46 84.72 82.58 83.38 5,275,500 -0.52(-0.62%)
Aug 21, 2012 84.19 85.51 83.44 83.90 5,598,532 +0.03(+0.04%)
Aug 20, 2012 82.30 84.04 82.16 83.86 4,846,586 +1.34(+1.62%)
Aug 17, 2012 82.69 82.80 81.89 82.53 3,150,508 +0.09(+0.11%)
Aug 16, 2012 82.26 82.79 81.73 82.44 3,034,735 +0.29(+0.35%)
Aug 15, 2012 82.33 83.24 82.09 82.15 3,078,764 -0.10(-0.13%)
Aug 14, 2012 82.96 84.14 81.98 82.26 3,952,050 -0.28(-0.34%)
Aug 13, 2012 81.69 82.82 81.69 82.53 2,521,518 +0.47(+0.57%)
Aug 10, 2012 82.34 82.35 81.35 82.06 3,927,424 -0.46(-0.56%)
Aug 09, 2012 81.58 82.84 81.49 82.53 3,577,920 +0.88(+1.07%)
Aug 08, 2012 81.65 82.30 81.39 81.65 2,951,366 -0.59(-0.72%)
Aug 07, 2012 81.55 83.15 81.51 82.24 4,826,751 +0.97(+1.20%)
Aug 06, 2012 80.65 81.93 80.26 81.27 3,475,652 +0.83(+1.03%)
Aug 03, 2012 79.14 80.74 78.86 80.44 4,121,430 +2.53(+3.24%)
Aug 02, 2012 78.46 78.89 77.05 77.91 4,996,556 -1.82(-2.28%)
Aug 01, 2012 80.67 81.06 79.52 79.73 3,882,571 -0.65(-0.80%)
Jul 31, 2012 79.87 81.08 79.66 80.38 4,599,549 +0.02(+0.02%)
Jul 30, 2012 80.57 81.39 79.94 80.36 4,594,048 -0.61(-0.75%)
Jul 27, 2012 78.39 81.29 78.16 80.96 8,031,652 +2.85(+3.65%)
Jul 26, 2012 77.62 78.22 77.07 78.11 6,366,468 +1.67(+2.19%)
Jul 25, 2012 75.72 77.02 75.55 76.44 5,748,112 +1.19(+1.58%)
Jul 24, 2012 74.39 75.36 74.25 75.25 6,655,488 +1.04(+1.41%)
Jul 23, 2012 73.24 74.42 72.61 74.21 5,976,429 -0.80(-1.06%)
Jul 20, 2012 75.25 75.91 74.96 75.01 6,966,113 -0.67(-0.88%)
Jul 19, 2012 76.95 76.98 75.32 75.68 7,738,135 -1.20(-1.56%)
Jul 18, 2012 77.55 77.91 76.62 76.88 5,577,696 -1.17(-1.50%)
Jul 17, 2012 79.85 80.05 77.41 78.05 11,928,644 +0.24(+0.31%)
Jul 16, 2012 77.85 78.18 76.44 77.81 5,650,944 +0.20(+0.26%)
Jul 13, 2012 75.61 77.96 75.52 77.61 5,747,955 +2.72(+3.63%)
Jul 12, 2012 75.15 75.47 74.27 74.89 3,986,784 -0.88(-1.17%)
Jul 11, 2012 74.78 76.05 74.68 75.78 5,669,704 +0.70(+0.93%)
Jul 10, 2012 75.56 75.91 74.20 75.08 4,605,420 -0.18(-0.23%)
Jul 09, 2012 75.55 75.95 74.62 75.25 5,173,689 -0.80(-1.05%)
Jul 06, 2012 75.39 76.47 75.28 76.05 4,169,521 -0.36(-0.47%)
Jul 05, 2012 78.23 78.23 76.38 76.41 4,691,088 -2.13(-2.72%)
Jul 03, 2012 77.37 78.68 76.97 78.54 2,831,290 +1.17(+1.51%)
Jul 02, 2012 76.92 77.51 76.15 77.37 4,413,695 +1.01(+1.32%)
Jun 29, 2012 76.48 76.62 75.29 76.36 7,813,443 +1.89(+2.54%)
Jun 28, 2012 73.36 74.50 72.75 74.47 5,539,516 +0.18(+0.24%)
Jun 27, 2012 72.64 74.71 72.51 74.30 4,489,093 +1.78(+2.46%)
Jun 26, 2012 72.88 73.15 72.04 72.51 5,332,188 -0.15(-0.21%)
Jun 25, 2012 73.57 73.60 72.22 72.66 5,269,404 -1.92(-2.57%)
Jun 22, 2012 75.93 75.93 74.21 74.58 8,445,579 -0.22(-0.29%)
Jun 21, 2012 77.11 77.17 74.78 74.80 7,001,635 -2.11(-2.74%)
Jun 20, 2012 77.28 77.75 75.97 76.91 6,203,215 +0.14(+0.19%)
Jun 19, 2012 75.12 77.64 75.00 76.77 6,647,352 +2.18(+2.93%)
Jun 18, 2012 75.87 75.89 74.34 74.58 5,123,552 -1.62(-2.12%)
Jun 15, 2012 74.62 76.29 73.88 76.20 7,766,841 +1.47(+1.96%)
Jun 14, 2012 74.03 75.11 73.69 74.74 5,600,164 +0.88(+1.19%)
Jun 13, 2012 74.34 75.21 73.50 73.86 5,892,214 -1.05(-1.40%)
Jun 12, 2012 74.01 74.91 73.70 74.91 4,605,305 +0.99(+1.34%)
Jun 11, 2012 76.48 77.08 73.81 73.92 6,203,481 -1.39(-1.84%)
Jun 08, 2012 74.58 75.55 73.99 75.31 4,231,604 +0.43(+0.57%)
Jun 07, 2012 76.98 77.67 74.31 74.88 7,617,937 -0.76(-1.01%)
Jun 06, 2012 74.11 75.73 74.01 75.64 8,033,744 +2.19(+2.98%)
Jun 05, 2012 72.46 74.08 72.26 73.45 5,878,674 +0.96(+1.33%)
Jun 04, 2012 73.89 74.10 72.13 72.49 6,694,315 -1.31(-1.77%)
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.