Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 131.87 133.16 131.75 132.36 10,626,742 -0.58(-0.44%)
Mar 30, 2010 135.17 135.58 132.41 132.94 10,551,108 -2.07(-1.53%)
Mar 29, 2010 134.87 135.31 133.14 135.01 15,190,694 +0.91(+0.68%)
Mar 26, 2010 136.04 136.12 133.35 134.10 15,231,928 -1.57(-1.16%)
Mar 25, 2010 135.93 138.64 135.58 135.67 12,291,132 +0.38(+0.28%)
Mar 24, 2010 134.69 136.49 134.69 135.29 10,823,754 -0.33(-0.24%)
Mar 23, 2010 136.72 137.15 134.42 135.62 13,928,994 -1.03(-0.75%)
Mar 22, 2010 136.69 137.26 135.93 136.65 9,405,422 -1.35(-0.98%)
Mar 19, 2010 138.22 138.24 136.49 138.00 14,047,317 +0.35(+0.25%)
Mar 18, 2010 136.68 137.88 136.26 137.65 8,875,939 +0.63(+0.46%)
Mar 17, 2010 137.19 137.98 136.19 137.02 13,069,751 +0.35(+0.26%)
Mar 16, 2010 135.23 136.85 134.63 136.67 15,068,375 +2.06(+1.53%)
Mar 15, 2010 134.93 135.90 132.16 134.61 17,992,176 -1.11(-0.82%)
Mar 12, 2010 135.76 136.79 134.97 135.72 13,174,819 +1.12(+0.84%)
Mar 11, 2010 132.96 134.64 132.72 134.59 11,694,672 +1.22(+0.91%)
Mar 10, 2010 132.07 133.68 130.99 133.37 16,897,144 +2.40(+1.83%)
Mar 09, 2010 131.26 133.58 130.32 130.98 16,707,275 -0.77(-0.58%)
Mar 08, 2010 130.22 132.41 129.90 131.75 12,049,590 +2.06(+1.59%)
Mar 05, 2010 128.08 130.51 127.99 129.68 15,765,095 +2.77(+2.18%)
Mar 04, 2010 122.75 127.10 122.65 126.91 19,904,486 +4.57(+3.73%)
Mar 03, 2010 123.37 123.69 121.96 122.34 12,899,277 -0.80(-0.65%)
Mar 02, 2010 121.92 123.92 121.72 123.14 15,452,622 +1.72(+1.41%)
Mar 01, 2010 121.41 122.79 121.14 121.43 8,408,901 +0.15(+0.12%)
Feb 26, 2010 121.21 121.78 120.44 121.28 10,072,200 +0.20(+0.17%)
Feb 25, 2010 120.92 121.08 119.44 121.08 13,591,992 -1.40(-1.14%)
Feb 24, 2010 121.78 123.25 121.41 122.47 10,804,727 +1.19(+0.98%)
Feb 23, 2010 121.37 124.00 120.69 121.28 20,279,914 -0.01(-0.01%)
Feb 22, 2010 121.67 122.26 120.76 121.29 9,529,484 +0.41(+0.34%)
Feb 19, 2010 119.59 121.51 119.57 120.88 11,232,254 +0.33(+0.27%)
Feb 18, 2010 120.44 121.19 119.87 120.55 14,202,038 -1.16(-0.95%)
Feb 17, 2010 122.29 122.43 120.73 121.71 13,010,786 -0.11(-0.09%)
Feb 16, 2010 120.20 122.08 119.66 121.82 14,854,769 +2.69(+2.25%)
Feb 12, 2010 117.93 119.14 119.14 119.14 13,299,286 -0.09(-0.08%)
Feb 11, 2010 119.50 120.21 117.84 119.23 14,423,740 +0.33(+0.27%)
Feb 10, 2010 118.24 120.24 117.46 118.90 13,637,819 +0.88(+0.75%)
Feb 09, 2010 118.19 118.83 115.82 118.02 18,114,270 +1.08(+0.92%)
Feb 08, 2010 119.40 119.66 116.73 116.95 13,252,881 -2.37(-1.99%)
Feb 05, 2010 116.73 119.55 115.22 119.31 24,237,642 +2.69(+2.31%)
Feb 04, 2010 120.17 120.78 116.44 116.62 24,381,038 -5.58(-4.57%)
Feb 03, 2010 122.22 123.79 121.60 122.20 21,687,124 +0.31(+0.25%)
Feb 02, 2010 118.92 121.90 118.92 121.89 22,302,168 +3.34(+2.82%)
Feb 01, 2010 115.96 120.16 115.48 118.55 16,751,331 +3.44(+2.99%)
Jan 29, 2010 119.53 119.87 114.40 115.10 23,912,232 -3.54(-2.98%)
Jan 28, 2010 119.37 120.12 116.06 118.64 20,877,560 +1.39(+1.18%)
Jan 27, 2010 116.67 118.36 114.76 117.26 25,710,398 +0.48(+0.41%)
Jan 26, 2010 119.89 121.13 116.64 116.78 20,654,390 -3.17(-2.65%)
Jan 25, 2010 120.84 122.52 119.58 119.95 23,082,920 +0.66(+0.56%)
Jan 22, 2010 122.82 123.64 117.84 119.28 38,988,232 -5.22(-4.20%)
Jan 21, 2010 131.03 132.35 121.33 124.51 66,833,812 -5.36(-4.12%)
Jan 20, 2010 128.32 130.16 127.18 129.86 11,477,283 +0.72(+0.56%)
Jan 19, 2010 127.71 129.56 126.85 129.14 9,937,042 +1.28(+1.00%)
Jan 15, 2010 129.72 127.87 127.87 127.87 14,078,519 -2.57(-1.97%)
Jan 14, 2010 130.03 132.13 129.42 130.44 13,594,128 -0.42(-0.32%)
Jan 13, 2010 130.03 131.32 128.57 130.85 14,560,693 +0.97(+0.75%)
Jan 12, 2010 131.58 131.95 129.28 129.89 13,385,646 -2.90(-2.18%)
Jan 11, 2010 135.49 135.49 131.98 132.78 9,954,992 -2.13(-1.58%)
Jan 08, 2010 136.47 137.32 134.63 134.91 9,394,159 -2.60(-1.89%)
Jan 07, 2010 134.92 138.35 134.63 137.51 11,272,030 +2.64(+1.96%)
Jan 06, 2010 135.74 135.74 134.48 134.87 9,536,714 -1.45(-1.07%)
Jan 05, 2010 133.90 136.42 133.56 136.33 15,064,452 +2.37(+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.