Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Group (NY: GS )

456.52 +6.29 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 107.13 108.24 106.50 107.23 13,821 -0.37(-0.34%)
Aug 30, 2010 108.88 109.89 107.17 107.60 8,127,328 -1.73(-1.59%)
Aug 27, 2010 109.33 110.89 108.16 109.33 14,383,687 -3.79(-3.35%)
Aug 26, 2010 113.12 113.56 110.82 113.12 783,078 -0.07(-0.06%)
Aug 25, 2010 111.72 113.69 111.68 113.19 1,661 +0.57(+0.51%)
Aug 24, 2010 113.28 113.82 112.51 112.61 16,971 -2.18(-1.90%)
Aug 23, 2010 115.88 116.17 114.69 114.80 4,766,805 -1.17(-1.01%)
Aug 20, 2010 115.34 116.54 115.20 115.97 6,745,465 +0.93(+0.81%)
Aug 19, 2010 116.31 117.08 114.44 115.04 12,667 -1.68(-1.44%)
Aug 18, 2010 116.21 117.30 115.57 116.72 2,957 +0.48(+0.41%)
Aug 17, 2010 116.32 117.18 115.89 116.25 6,234 +0.65(+0.56%)
Aug 16, 2010 115.45 116.70 115.00 115.60 4,806,236 -0.25(-0.22%)
Aug 13, 2010 115.85 117.70 115.85 115.85 5,401,173 -1.05(-0.90%)
Aug 12, 2010 115.64 117.81 115.64 116.89 6,326,332 +0.13(+0.11%)
Aug 11, 2010 118.69 118.91 116.50 116.76 26,775 -4.16(-3.44%)
Aug 10, 2010 120.92 121.08 119.84 120.92 255 -0.65(-0.53%)
Aug 09, 2010 121.99 122.20 120.94 121.57 5,381,047 +0.17(+0.14%)
Aug 06, 2010 121.40 122.09 120.30 121.40 10,332,077 -0.58(-0.47%)
Aug 05, 2010 121.79 122.16 120.79 121.98 7,260,665 -0.38(-0.31%)
Aug 04, 2010 120.18 123.02 119.69 122.36 16,966 +2.52(+2.10%)
Aug 03, 2010 119.01 120.45 118.45 119.84 20,693 +0.35(+0.29%)
Aug 02, 2010 119.55 120.20 118.61 119.49 8,347,307 +1.50(+1.27%)
Jul 30, 2010 117.99 120.02 117.97 117.99 11,255,486 -1.38(-1.15%)
Jul 29, 2010 116.00 119.81 115.49 119.37 39,455 +4.21(+3.65%)
Jul 28, 2010 115.16 116.29 114.83 115.16 10,174 -0.02(-0.02%)
Jul 27, 2010 115.18 117.08 115.00 115.18 13,782 -0.76(-0.65%)
Jul 26, 2010 115.31 116.57 113.60 115.94 7,786,471 +0.64(+0.56%)
Jul 23, 2010 114.73 116.10 113.10 115.30 9,344,075 +0.65(+0.57%)
Jul 22, 2010 116.47 117.25 112.78 114.65 9,738 -0.34(-0.30%)
Jul 21, 2010 117.39 118.11 114.89 114.99 14,500,366 -1.50(-1.29%)
Jul 20, 2010 116.50 117.14 110.74 116.50 26,295,162 +2.53(+2.22%)
Jul 19, 2010 115.53 115.55 112.73 113.97 13,880,781 -0.41(-0.36%)
Jul 16, 2010 114.35 118.91 114.26 114.38 37,841,972 +4.75(+4.33%)
Jul 15, 2010 109.54 114.41 107.82 109.64 27,422,264 +0.84(+0.78%)
Jul 14, 2010 108.97 109.20 107.69 108.79 12,700 -0.93(-0.85%)
Jul 13, 2010 108.35 110.46 108.05 109.72 5,304 +2.35(+2.19%)
Jul 12, 2010 107.66 108.20 106.42 107.37 6,040,652 -0.63(-0.59%)
Jul 09, 2010 108.01 108.35 105.29 108.01 8,848,385 +2.03(+1.92%)
Jul 08, 2010 107.11 107.31 104.49 105.97 9,069 -0.29(-0.27%)
Jul 07, 2010 103.61 106.50 103.32 106.26 11,887,051 +2.79(+2.70%)
Jul 06, 2010 103.47 105.14 102.54 103.47 4,541 +0.92(+0.90%)
Jul 02, 2010 102.55 103.56 101.46 102.55 8,396,008 -0.05(-0.05%)
Jul 01, 2010 103.02 104.64 101.31 102.59 14,885,653 -0.10(-0.10%)
Jun 30, 2010 104.58 105.07 102.50 102.69 15,698 -1.95(-1.86%)
Jun 29, 2010 104.64 106.28 104.18 104.64 13,164 -4.62(-4.22%)
Jun 25, 2010 109.26 110.23 105.95 109.26 18,332,106 +3.66(+3.47%)
Jun 24, 2010 104.94 106.38 104.14 105.60 12,740,681 -0.07(-0.07%)
Jun 23, 2010 104.75 106.69 103.84 105.67 10,520,201 +0.22(+0.21%)
Jun 22, 2010 107.60 107.77 105.29 105.45 17,364 -2.31(-2.14%)
Jun 21, 2010 109.25 109.64 107.42 107.76 11,109,341 -0.34(-0.32%)
Jun 18, 2010 108.10 109.31 107.58 108.10 12,985,873 +0.67(+0.63%)
Jun 17, 2010 107.14 108.26 105.78 107.43 127 +0.20(+0.19%)
Jun 16, 2010 106.44 108.16 106.17 107.22 9,046,920 +0.12(+0.12%)
Jun 15, 2010 105.32 107.49 104.28 107.10 12,120 +2.71(+2.59%)
Jun 14, 2010 107.26 107.26 104.36 104.39 13,998,539 -1.72(-1.62%)
Jun 11, 2010 104.31 106.44 104.05 106.11 11,813,236 +1.46(+1.40%)
Jun 10, 2010 107.65 107.78 102.72 104.65 37,433 -2.37(-2.22%)
Jun 09, 2010 108.42 109.07 106.57 107.02 11,441,463 -0.77(-0.71%)
Jun 08, 2010 108.85 109.28 105.65 107.79 18,755 -0.70(-0.65%)
Jun 07, 2010 111.31 112.08 107.84 108.49 15,625,479 -2.79(-2.51%)
Jun 04, 2010 111.28 114.12 110.86 111.28 19,074,174 -1.40(-1.24%)
Jun 03, 2010 113.37 113.63 111.48 112.69 9,529,285 -0.62(-0.55%)
Jun 02, 2010 111.09 113.44 110.42 113.30 92,340 +2.32(+2.09%)
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.