Goldman Sachs Group (NY: GS )

484.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 121.22 121.79 120.45 121.29 10,071,185 +0.20(+0.17%)
Feb 25, 2010 120.93 121.09 119.45 121.09 13,590,623 -1.40(-1.14%)
Feb 24, 2010 121.79 123.27 121.42 122.49 10,803,638 +1.19(+0.98%)
Feb 23, 2010 121.38 124.01 120.70 121.29 20,277,872 -0.01(-0.01%)
Feb 22, 2010 121.68 122.28 120.77 121.30 9,528,524 +0.41(+0.34%)
Feb 19, 2010 119.60 121.53 119.58 120.89 11,231,123 +0.33(+0.27%)
Feb 18, 2010 120.45 121.21 119.88 120.56 14,200,608 -1.16(-0.95%)
Feb 17, 2010 122.30 122.45 120.74 121.73 13,009,476 -0.11(-0.09%)
Feb 16, 2010 120.21 122.10 119.67 121.83 14,853,273 +2.69(+2.25%)
Feb 12, 2010 117.94 119.15 119.15 119.15 13,297,946 -0.09(-0.08%)
Feb 11, 2010 119.51 120.22 117.85 119.24 14,422,288 +0.33(+0.27%)
Feb 10, 2010 118.25 120.25 117.47 118.92 13,636,445 +0.88(+0.75%)
Feb 09, 2010 118.20 118.84 115.84 118.03 18,112,446 +1.08(+0.92%)
Feb 08, 2010 119.41 119.67 116.74 116.96 13,251,546 -2.37(-1.99%)
Feb 05, 2010 116.74 119.56 115.23 119.33 24,235,200 +2.69(+2.31%)
Feb 04, 2010 120.19 120.80 116.45 116.63 24,378,582 -5.58(-4.57%)
Feb 03, 2010 122.24 123.80 121.61 122.21 21,684,938 +0.31(+0.25%)
Feb 02, 2010 118.93 121.91 118.93 121.90 22,299,922 +3.34(+2.82%)
Feb 01, 2010 115.97 120.17 115.50 118.56 16,749,644 +3.44(+2.99%)
Jan 29, 2010 119.54 119.88 114.41 115.12 23,909,824 -3.54(-2.98%)
Jan 28, 2010 119.38 120.13 116.07 118.65 20,875,456 +1.39(+1.18%)
Jan 27, 2010 116.69 118.38 114.77 117.27 25,707,810 +0.48(+0.41%)
Jan 26, 2010 119.91 121.14 116.65 116.79 20,652,310 -3.17(-2.65%)
Jan 25, 2010 120.85 122.53 119.59 119.96 23,080,596 +0.66(+0.56%)
Jan 22, 2010 122.83 123.65 117.85 119.30 38,984,308 -5.22(-4.20%)
Jan 21, 2010 131.04 132.36 121.35 124.52 66,827,080 -5.36(-4.12%)
Jan 20, 2010 128.34 130.17 127.19 129.88 11,476,127 +0.72(+0.56%)
Jan 19, 2010 127.72 129.57 126.87 129.16 9,936,041 +1.28(+1.00%)
Jan 15, 2010 129.73 127.88 127.88 127.88 14,077,101 -2.57(-1.97%)
Jan 14, 2010 130.04 132.15 129.43 130.45 13,592,759 -0.42(-0.32%)
Jan 13, 2010 130.05 131.33 128.58 130.87 14,559,227 +0.97(+0.75%)
Jan 12, 2010 131.59 131.96 129.29 129.90 13,384,298 -2.89(-2.18%)
Jan 11, 2010 135.50 135.50 131.99 132.79 9,953,989 -2.13(-1.58%)
Jan 08, 2010 136.49 137.34 134.65 134.92 9,393,213 -2.60(-1.89%)
Jan 07, 2010 134.93 138.36 134.65 137.52 11,270,894 +2.64(+1.96%)
Jan 06, 2010 135.75 135.75 134.50 134.88 9,535,754 -1.46(-1.07%)
Jan 05, 2010 133.91 136.43 133.58 136.34 15,062,934 +2.37(+1.77%)
Jan 04, 2010 131.63 134.88 131.21 133.97 11,802,829 +3.28(+2.51%)
Dec 31, 2009 129.49 130.69 130.69 130.69 8,270,585 +1.66(+1.28%)
Dec 30, 2009 126.99 129.48 126.70 129.03 7,746,746 +2.00(+1.57%)
Dec 29, 2009 127.33 127.87 126.33 127.04 6,737,045 +0.04(+0.03%)
Dec 28, 2009 127.02 128.27 126.53 126.99 4,632,732 +0.07(+0.06%)
Dec 24, 2009 126.94 127.64 126.41 126.92 2,400,403 +0.26(+0.21%)
Dec 23, 2009 127.76 128.34 126.47 126.66 5,235,532 -0.75(-0.59%)
Dec 22, 2009 128.10 128.72 127.33 127.41 5,414,011 -1.30(-1.01%)
Dec 21, 2009 126.78 129.07 126.49 128.71 12,133,713 +2.39(+1.89%)
Dec 18, 2009 125.25 126.46 124.00 126.32 11,230,695 +1.75(+1.40%)
Dec 17, 2009 125.64 126.65 124.49 124.57 11,563,267 -3.55(-2.77%)
Dec 16, 2009 126.83 128.41 126.22 128.11 11,175,285 +2.14(+1.70%)
Dec 15, 2009 127.57 128.49 125.48 125.97 9,740,717 -2.60(-2.02%)
Dec 14, 2009 128.86 128.88 126.83 128.57 8,594,899 +0.08(+0.06%)
Dec 11, 2009 129.68 130.00 128.04 128.49 8,306,306 -0.56(-0.44%)
Dec 10, 2009 129.03 129.99 127.07 129.06 15,413,528 +0.22(+0.17%)
Dec 09, 2009 125.50 129.30 124.40 128.83 14,179,690 +3.56(+2.84%)
Dec 08, 2009 126.26 127.02 124.66 125.27 15,107,476 -1.56(-1.23%)
Dec 07, 2009 128.89 129.54 126.76 126.83 8,597,059 -2.62(-2.03%)
Dec 04, 2009 129.65 129.88 126.58 129.45 13,448,495 +2.28(+1.79%)
Dec 03, 2009 130.00 130.91 126.90 127.17 10,361,686 -1.83(-1.42%)
Dec 02, 2009 129.77 129.89 128.16 129.00 9,669,459 -0.75(-0.58%)
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.