Goldman Sachs Group (NY: GS )

502.85 +18.27 (+3.77%)
Streaming Delayed Price Updated: 11:00 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 126.10 127.93 125.98 127.85 4,857,511 +1.45(+1.14%)
Jan 28, 2011 128.27 129.00 126.13 126.41 5,844,458 -1.77(-1.38%)
Jan 27, 2011 125.91 128.34 125.89 128.17 7,727,747 +2.12(+1.69%)
Jan 26, 2011 126.35 127.24 125.83 126.05 8,624,930 -0.52(-0.41%)
Jan 25, 2011 127.41 128.76 125.12 126.57 14,375,385 -3.38(-2.60%)
Jan 24, 2011 129.70 130.54 129.51 129.94 5,926,195 +0.08(+0.06%)
Jan 21, 2011 129.62 132.21 129.02 129.87 7,523,199 +0.40(+0.31%)
Jan 20, 2011 130.14 130.54 128.16 129.47 11,413,884 -0.63(-0.48%)
Jan 19, 2011 132.41 134.00 129.60 130.09 17,101,946 -6.40(-4.69%)
Jan 18, 2011 136.55 137.01 135.22 136.49 6,374,680 -0.25(-0.18%)
Jan 14, 2011 133.77 136.74 133.77 136.74 7,531,493 +2.68(+2.00%)
Jan 13, 2011 134.43 134.87 133.62 134.06 4,074,432 -0.08(-0.06%)
Jan 12, 2011 132.36 134.64 132.20 134.14 7,157,606 +1.80(+1.36%)
Jan 11, 2011 133.23 133.95 131.52 132.34 5,847,331 -0.31(-0.24%)
Jan 10, 2011 132.84 133.84 132.21 132.65 4,679,662 -0.73(-0.54%)
Jan 07, 2011 134.95 135.09 132.34 133.38 6,293,258 -1.39(-1.03%)
Jan 06, 2011 136.36 136.42 134.38 134.77 6,878,906 -1.19(-0.88%)
Jan 05, 2011 134.44 136.34 134.40 135.96 5,302,529 +0.72(+0.53%)
Jan 04, 2011 135.86 135.96 134.40 135.24 4,268,668 +0.02(+0.02%)
Jan 03, 2011 133.27 135.38 132.72 135.22 7,303,983 +3.82(+2.91%)
Dec 31, 2010 130.94 131.90 130.50 131.40 2,095,127 +0.41(+0.31%)
Dec 30, 2010 131.34 131.47 130.48 130.99 2,233,596 +0.01(+0.01%)
Dec 29, 2010 132.37 132.66 130.16 130.98 4,269,810 -1.22(-0.92%)
Dec 28, 2010 132.84 133.80 131.92 132.20 3,663,832 -0.50(-0.38%)
Dec 27, 2010 130.33 132.84 130.03 132.70 3,474,566 +1.74(+1.33%)
Dec 23, 2010 132.13 132.60 130.62 130.96 3,198,686 -1.56(-1.18%)
Dec 22, 2010 131.80 132.59 131.19 132.52 4,937,893 +1.07(+0.81%)
Dec 21, 2010 130.13 131.96 130.10 131.45 5,826,223 +1.70(+1.31%)
Dec 20, 2010 127.94 130.41 127.87 129.75 4,767,082 +1.57(+1.23%)
Dec 17, 2010 128.09 128.93 127.46 128.18 6,842,692 -0.33(-0.26%)
Dec 16, 2010 129.47 129.64 127.53 128.51 5,329,364 -0.59(-0.45%)
Dec 15, 2010 130.21 130.72 129.01 129.09 5,577,310 -1.66(-1.27%)
Dec 14, 2010 132.58 132.83 130.37 130.75 6,261,616 -1.68(-1.27%)
Dec 13, 2010 131.47 133.56 131.19 132.43 6,825,821 +0.79(+0.60%)
Dec 10, 2010 130.03 131.64 129.63 131.64 5,814,986 +1.58(+1.21%)
Dec 09, 2010 130.49 131.08 129.51 130.06 7,353,590 +0.24(+0.19%)
Dec 08, 2010 126.55 129.82 126.50 129.82 6,725,464 +3.55(+2.82%)
Dec 07, 2010 128.55 128.75 126.15 126.27 7,074,140 -0.83(-0.65%)
Dec 06, 2010 126.32 127.52 126.19 127.09 4,717,525 +0.27(+0.21%)
Dec 03, 2010 126.05 126.98 125.77 126.83 5,961,788 -0.15(-0.12%)
Dec 02, 2010 124.37 127.56 124.12 126.98 9,240,940 +3.16(+2.56%)
Dec 01, 2010 123.81 124.40 122.68 123.81 7,709,895 +1.81(+1.48%)
Nov 30, 2010 123.51 124.50 122.01 122.01 6,943,766 -2.18(-1.76%)
Nov 29, 2010 122.79 124.75 122.41 124.19 6,181,842 +0.83(+0.67%)
Nov 26, 2010 123.55 124.24 123.24 123.36 2,407,217 -1.59(-1.27%)
Nov 24, 2010 123.94 124.95 124.95 124.95 5,472,542 +1.93(+1.57%)
Nov 23, 2010 124.05 125.45 122.92 123.02 9,376,142 -2.55(-2.03%)
Nov 22, 2010 128.10 128.16 123.54 125.57 14,564,148 -4.38(-3.37%)
Nov 19, 2010 130.59 130.79 129.19 129.95 5,883,234 -0.53(-0.41%)
Nov 18, 2010 129.18 131.71 129.11 130.48 6,396,879 +1.92(+1.49%)
Nov 17, 2010 128.74 129.22 127.87 128.56 4,780,953 -0.16(-0.13%)
Nov 16, 2010 129.27 130.21 128.38 128.72 7,592,386 -1.65(-1.27%)
Nov 15, 2010 129.18 132.04 128.65 130.38 6,668,117 +1.08(+0.84%)
Nov 12, 2010 129.73 131.08 128.37 129.29 6,082,689 -1.47(-1.12%)
Nov 11, 2010 129.26 131.68 129.26 130.76 5,042,376 +0.38(+0.29%)
Nov 10, 2010 129.67 131.49 129.09 130.38 8,118,772 +0.52(+0.40%)
Nov 09, 2010 132.78 133.21 129.43 129.85 9,427,226 -3.33(-2.50%)
Nov 08, 2010 132.50 133.80 131.84 133.18 7,074,788 -0.19(-0.15%)
Nov 05, 2010 129.42 133.46 129.36 133.38 15,377,234 +3.65(+2.81%)
Nov 04, 2010 127.57 129.74 126.84 129.73 10,469,052 +2.93(+2.31%)
Nov 03, 2010 127.23 127.23 125.19 126.80 5,724,838 -0.15(-0.12%)
Nov 02, 2010 126.35 127.09 126.15 126.95 4,269,475 +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.