Goldman Sachs Group (NY: GS )

498.43 -5.40 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 126.09 127.92 125.97 127.84 4,858,001 +1.44(+1.14%)
Jan 28, 2011 128.26 128.99 126.12 126.39 5,845,047 -1.76(-1.38%)
Jan 27, 2011 125.89 128.33 125.88 128.16 7,728,526 +2.12(+1.69%)
Jan 26, 2011 126.34 127.23 125.82 126.03 8,625,799 -0.52(-0.41%)
Jan 25, 2011 127.39 128.75 125.10 126.56 14,376,834 -3.37(-2.60%)
Jan 24, 2011 129.69 130.53 129.50 129.93 5,926,792 +0.08(+0.06%)
Jan 21, 2011 129.60 132.20 129.01 129.85 7,523,957 +0.40(+0.31%)
Jan 20, 2011 130.13 130.53 128.14 129.46 11,415,034 -0.62(-0.48%)
Jan 19, 2011 132.40 133.99 129.59 130.08 17,103,670 -6.40(-4.69%)
Jan 18, 2011 136.53 137.00 135.21 136.48 6,375,322 -0.25(-0.18%)
Jan 14, 2011 133.75 136.73 133.75 136.73 7,532,252 +2.68(+2.00%)
Jan 13, 2011 134.42 134.85 133.60 134.05 4,074,843 -0.08(-0.06%)
Jan 12, 2011 132.35 134.63 132.18 134.13 7,158,327 +1.80(+1.36%)
Jan 11, 2011 133.21 133.94 131.51 132.32 5,847,920 -0.31(-0.24%)
Jan 10, 2011 132.82 133.83 132.20 132.63 4,680,133 -0.73(-0.55%)
Jan 07, 2011 134.93 135.08 132.32 133.36 6,293,893 -1.39(-1.03%)
Jan 06, 2011 136.35 136.41 134.37 134.75 6,879,599 -1.19(-0.88%)
Jan 05, 2011 134.43 136.33 134.38 135.95 5,303,063 +0.72(+0.53%)
Jan 04, 2011 135.85 135.95 134.38 135.23 4,269,099 +0.02(+0.02%)
Jan 03, 2011 133.25 135.36 132.71 135.21 7,304,719 +3.82(+2.91%)
Dec 31, 2010 130.93 131.88 130.49 131.38 2,095,338 +0.41(+0.31%)
Dec 30, 2010 131.33 131.46 130.47 130.98 2,233,821 +0.01(+0.01%)
Dec 29, 2010 132.35 132.65 130.14 130.97 4,270,240 -1.22(-0.92%)
Dec 28, 2010 132.82 133.78 131.91 132.19 3,664,201 -0.50(-0.38%)
Dec 27, 2010 130.31 132.82 130.02 132.69 3,474,917 +1.74(+1.33%)
Dec 23, 2010 132.12 132.59 130.61 130.95 3,199,009 -1.56(-1.18%)
Dec 22, 2010 131.78 132.57 131.18 132.51 4,938,390 +1.07(+0.81%)
Dec 21, 2010 130.12 131.95 130.09 131.44 5,826,810 +1.70(+1.31%)
Dec 20, 2010 127.93 130.40 127.86 129.74 4,767,562 +1.57(+1.23%)
Dec 17, 2010 128.07 128.92 127.45 128.17 6,843,382 -0.33(-0.26%)
Dec 16, 2010 129.46 129.63 127.52 128.49 5,329,901 -0.59(-0.45%)
Dec 15, 2010 130.20 130.71 129.00 129.08 5,577,872 -1.66(-1.27%)
Dec 14, 2010 132.56 132.81 130.35 130.74 6,262,247 -1.68(-1.27%)
Dec 13, 2010 131.46 133.54 131.18 132.42 6,826,509 +0.79(+0.60%)
Dec 10, 2010 130.02 131.63 129.62 131.63 5,815,572 +1.58(+1.21%)
Dec 09, 2010 130.48 131.06 129.50 130.05 7,354,331 +0.24(+0.19%)
Dec 08, 2010 126.54 129.81 126.49 129.81 6,726,142 +3.55(+2.82%)
Dec 07, 2010 128.54 128.74 126.14 126.25 7,074,853 -0.83(-0.65%)
Dec 06, 2010 126.31 127.50 126.17 127.08 4,718,000 +0.27(+0.21%)
Dec 03, 2010 126.03 126.96 125.75 126.81 5,962,388 -0.15(-0.12%)
Dec 02, 2010 124.35 127.55 124.10 126.96 9,241,871 +3.16(+2.56%)
Dec 01, 2010 123.80 124.39 122.67 123.80 7,710,672 +1.81(+1.48%)
Nov 30, 2010 123.50 124.49 121.99 121.99 6,944,466 -2.18(-1.76%)
Nov 29, 2010 122.78 124.73 122.40 124.17 6,182,464 +0.83(+0.67%)
Nov 26, 2010 123.53 124.23 123.23 123.35 2,407,459 -1.59(-1.27%)
Nov 24, 2010 123.92 124.94 124.94 124.94 5,473,093 +1.93(+1.57%)
Nov 23, 2010 124.03 125.44 122.91 123.00 9,377,086 -2.55(-2.03%)
Nov 22, 2010 128.09 128.15 123.53 125.55 14,565,614 -4.38(-3.37%)
Nov 19, 2010 130.58 130.78 129.18 129.94 5,883,827 -0.53(-0.41%)
Nov 18, 2010 129.17 131.70 129.10 130.47 6,397,523 +1.92(+1.49%)
Nov 17, 2010 128.73 129.20 127.85 128.55 4,781,434 -0.16(-0.13%)
Nov 16, 2010 129.26 130.19 128.37 128.71 7,593,150 -1.65(-1.27%)
Nov 15, 2010 129.16 132.02 128.64 130.36 6,668,789 +1.08(+0.84%)
Nov 12, 2010 129.72 131.06 128.36 129.28 6,083,301 -1.47(-1.12%)
Nov 11, 2010 129.25 131.67 129.25 130.75 5,042,884 +0.38(+0.29%)
Nov 10, 2010 129.65 131.48 129.08 130.36 8,119,590 +0.52(+0.40%)
Nov 09, 2010 132.76 133.19 129.41 129.84 9,428,176 -3.33(-2.50%)
Nov 08, 2010 132.49 133.79 131.83 133.17 7,075,500 -0.20(-0.15%)
Nov 05, 2010 129.41 133.45 129.35 133.37 15,378,782 +3.65(+2.81%)
Nov 04, 2010 127.56 129.72 126.83 129.72 10,470,106 +2.93(+2.31%)
Nov 03, 2010 127.21 127.21 125.18 126.78 5,725,415 -0.15(-0.12%)
Nov 02, 2010 126.34 127.07 126.14 126.93 4,269,905 +0.97(+0.77%)
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.