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 (%)
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%)
Aug 01, 2012 80.68 81.07 79.52 79.74 3,882,180 -0.65(-0.80%)
Jul 31, 2012 79.87 81.08 79.67 80.38 4,599,085 +0.02(+0.02%)
Jul 30, 2012 80.58 81.40 79.95 80.37 4,593,585 -0.61(-0.75%)
Jul 27, 2012 78.40 81.30 78.17 80.97 8,030,842 +2.85(+3.65%)
Jul 26, 2012 77.63 78.23 77.08 78.12 6,365,826 +1.67(+2.19%)
Jul 25, 2012 75.73 77.03 75.56 76.45 5,747,532 +1.19(+1.58%)
Jul 24, 2012 74.39 75.36 74.26 75.26 6,654,818 +1.04(+1.41%)
Jul 23, 2012 73.25 74.42 72.62 74.22 5,975,827 -0.80(-1.06%)
Jul 20, 2012 75.26 75.92 74.97 75.01 6,965,411 -0.67(-0.88%)
Jul 19, 2012 76.96 76.99 75.32 75.68 7,737,355 -1.20(-1.56%)
Jul 18, 2012 77.56 77.92 76.62 76.89 5,577,134 -1.17(-1.50%)
Jul 17, 2012 79.86 80.06 77.42 78.06 11,927,442 +0.24(+0.31%)
Jul 16, 2012 77.86 78.19 76.45 77.82 5,650,375 +0.20(+0.26%)
Jul 13, 2012 75.62 77.96 75.52 77.62 5,747,375 +2.72(+3.63%)
Jul 12, 2012 75.16 75.48 74.27 74.90 3,986,382 -0.88(-1.17%)
Jul 11, 2012 74.79 76.06 74.69 75.79 5,669,133 +0.70(+0.93%)
Jul 10, 2012 75.57 75.92 74.21 75.09 4,604,956 -0.18(-0.23%)
Jul 09, 2012 75.56 75.96 74.62 75.26 5,173,168 -0.80(-1.05%)
Jul 06, 2012 75.40 76.48 75.28 76.06 4,169,101 -0.36(-0.47%)
Jul 05, 2012 78.24 78.24 76.39 76.42 4,690,616 -2.14(-2.72%)
Jul 03, 2012 77.38 78.69 76.98 78.55 2,831,004 +1.17(+1.51%)
Jul 02, 2012 76.93 77.52 76.16 77.38 4,413,250 +1.01(+1.32%)
Jun 29, 2012 76.49 76.62 75.30 76.37 7,812,655 +1.89(+2.54%)
Jun 28, 2012 73.36 74.50 72.76 74.48 5,538,958 +0.18(+0.24%)
Jun 27, 2012 72.65 74.72 72.51 74.30 4,488,641 +1.78(+2.46%)
Jun 26, 2012 72.89 73.16 72.04 72.52 5,331,651 -0.15(-0.21%)
Jun 25, 2012 73.58 73.61 72.23 72.67 5,268,873 -1.92(-2.57%)
Jun 22, 2012 75.94 75.94 74.22 74.59 8,444,728 -0.22(-0.29%)
Jun 21, 2012 77.12 77.17 74.78 74.81 7,000,929 -2.11(-2.74%)
Jun 20, 2012 77.28 77.75 75.98 76.92 6,202,590 +0.14(+0.19%)
Jun 19, 2012 75.13 77.65 75.01 76.77 6,646,682 +2.18(+2.93%)
Jun 18, 2012 75.87 75.90 74.34 74.59 5,123,036 -1.62(-2.12%)
Jun 15, 2012 74.63 76.30 73.89 76.21 7,766,058 +1.47(+1.96%)
Jun 14, 2012 74.04 75.12 73.70 74.74 5,599,599 +0.88(+1.19%)
Jun 13, 2012 74.34 75.22 73.51 73.87 5,891,621 -1.05(-1.40%)
Jun 12, 2012 74.02 74.92 73.71 74.92 4,604,840 +0.99(+1.34%)
Jun 11, 2012 76.49 77.09 73.82 73.93 6,202,856 -1.39(-1.84%)
Jun 08, 2012 74.59 75.56 74.00 75.32 4,231,177 +0.43(+0.57%)
Jun 07, 2012 76.99 77.67 74.32 74.89 7,617,169 -0.76(-1.01%)
Jun 06, 2012 74.12 75.74 74.01 75.65 8,032,935 +2.19(+2.98%)
Jun 05, 2012 72.46 74.09 72.27 73.46 5,878,082 +0.96(+1.33%)
Jun 04, 2012 73.90 74.11 72.14 72.50 6,693,641 -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.