Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 77.40 77.54 76.20 77.28 7,720,767 +1.91(+2.54%)
Jun 28, 2012 74.24 75.39 73.63 75.37 5,473,811 +0.18(+0.24%)
Jun 27, 2012 73.51 75.61 73.38 75.19 4,435,848 +1.81(+2.46%)
Jun 26, 2012 73.75 74.03 72.90 73.38 5,268,943 -0.15(-0.21%)
Jun 25, 2012 74.46 74.49 73.09 73.54 5,206,903 -1.94(-2.57%)
Jun 22, 2012 76.84 76.84 75.10 75.48 8,345,405 -0.22(-0.29%)
Jun 21, 2012 78.03 78.09 75.67 75.70 6,918,588 -2.14(-2.74%)
Jun 20, 2012 78.20 78.68 76.88 77.83 6,129,638 +0.15(+0.19%)
Jun 19, 2012 76.02 78.58 75.90 77.69 6,568,507 +2.21(+2.93%)
Jun 18, 2012 76.78 76.80 75.23 75.48 5,062,781 -1.64(-2.12%)
Jun 15, 2012 75.52 77.20 74.77 77.12 7,674,718 +1.48(+1.96%)
Jun 14, 2012 74.92 76.01 74.58 75.63 5,533,740 +0.89(+1.19%)
Jun 13, 2012 75.23 76.12 74.38 74.75 5,822,326 -1.06(-1.40%)
Jun 12, 2012 74.90 75.81 74.58 75.81 4,550,681 +1.00(+1.34%)
Jun 11, 2012 77.40 78.00 74.70 74.81 6,129,901 -1.40(-1.84%)
Jun 08, 2012 75.48 76.45 74.88 76.21 4,181,412 +0.44(+0.57%)
Jun 07, 2012 77.91 78.60 75.21 75.78 7,527,579 -0.77(-1.01%)
Jun 06, 2012 75.00 76.64 74.89 76.55 7,938,455 +2.22(+2.98%)
Jun 05, 2012 73.33 74.97 73.13 74.33 5,808,947 +0.98(+1.33%)
Jun 04, 2012 74.78 74.99 73.00 73.36 6,614,913 -1.32(-1.77%)
Jun 01, 2012 75.83 75.94 74.32 74.68 6,678,909 -2.47(-3.20%)
May 31, 2012 76.50 77.91 75.54 77.15 5,996,730 +0.88(+1.15%)
May 30, 2012 77.94 78.12 76.11 76.27 7,087,036 -2.62(-3.32%)
May 29, 2012 78.20 78.91 76.89 78.89 5,617,217 +1.31(+1.68%)
May 25, 2012 77.46 78.45 77.43 77.58 3,858,888 -0.13(-0.17%)
May 24, 2012 78.88 79.03 76.89 77.71 6,452,960 -0.95(-1.20%)
May 23, 2012 77.62 79.04 76.63 78.66 6,809,728 +0.41(+0.52%)
May 22, 2012 77.73 80.19 77.50 78.25 7,278,521 +0.82(+1.06%)
May 21, 2012 76.06 78.27 75.42 77.43 6,624,194 +0.82(+1.07%)
May 18, 2012 78.25 78.55 76.22 76.61 8,961,355 -1.28(-1.64%)
May 17, 2012 79.08 80.18 77.89 77.89 7,945,807 -0.90(-1.14%)
May 16, 2012 80.67 81.95 78.79 78.79 7,226,187 -1.34(-1.67%)
May 15, 2012 80.34 81.65 80.05 80.13 7,050,485 +0.08(+0.10%)
May 14, 2012 80.92 81.09 79.69 80.05 12,558,173 -1.89(-2.31%)
May 11, 2012 82.97 83.27 81.51 81.94 13,255,381 -3.36(-3.94%)
May 10, 2012 87.10 87.74 85.14 85.30 5,816,651 -0.78(-0.90%)
May 09, 2012 86.09 87.16 85.57 86.08 5,954,360 -1.67(-1.90%)
May 08, 2012 87.44 88.41 86.47 87.75 5,053,485 -0.54(-0.61%)
May 07, 2012 87.07 88.94 86.88 88.29 4,059,513 +0.84(+0.96%)
May 04, 2012 88.88 88.98 87.29 87.44 6,855,261 -2.04(-2.28%)
May 03, 2012 91.45 91.69 88.90 89.48 6,051,163 -1.80(-1.97%)
May 02, 2012 91.54 91.84 90.48 91.28 4,931,225 -1.25(-1.35%)
May 01, 2012 92.14 93.45 91.58 92.53 5,370,835 +0.14(+0.16%)
Apr 30, 2012 91.62 92.51 91.15 92.39 5,285,010 +0.59(+0.65%)
Apr 27, 2012 91.65 92.26 90.93 91.79 4,507,489 -0.12(-0.13%)
Apr 26, 2012 91.01 92.71 90.73 91.91 5,718,116 +0.47(+0.51%)
Apr 25, 2012 92.35 92.35 90.44 91.45 6,332,449 -0.10(-0.11%)
Apr 24, 2012 89.51 91.66 89.09 91.55 5,860,349 +1.89(+2.11%)
Apr 23, 2012 88.67 89.81 88.31 89.66 8,783,717 -0.55(-0.61%)
Apr 20, 2012 91.39 91.60 90.12 90.21 6,698,938 -0.93(-1.02%)
Apr 19, 2012 92.35 92.65 90.24 91.14 11,516,772 -1.39(-1.50%)
Apr 18, 2012 92.07 93.70 91.65 92.53 8,272,779 -1.23(-1.31%)
Apr 17, 2012 95.77 96.09 93.26 93.76 16,071,480 -0.70(-0.74%)
Apr 16, 2012 93.97 95.00 92.23 94.46 8,866,814 +2.12(+2.29%)
Apr 13, 2012 96.27 96.35 92.18 92.34 7,948,753 -4.25(-4.40%)
Apr 12, 2012 93.53 96.61 93.07 96.59 6,869,344 +3.58(+3.85%)
Apr 11, 2012 93.36 93.89 92.72 93.01 5,206,104 +1.10(+1.20%)
Apr 10, 2012 94.10 94.85 91.82 91.91 7,191,211 -1.97(-2.10%)
Apr 09, 2012 93.12 94.66 92.80 93.89 5,039,406 -0.79(-0.83%)
Apr 05, 2012 95.84 96.75 94.38 94.67 7,607,201 -1.57(-1.63%)
Apr 04, 2012 96.94 97.59 96.17 96.25 7,021,855 -2.21(-2.24%)
Apr 03, 2012 99.74 99.83 97.64 98.45 6,973,454 -1.76(-1.75%)
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.