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 (%)
May 31, 2012 76.05 77.45 75.09 76.69 6,032,412 +0.87(+1.15%)
May 30, 2012 77.48 77.65 75.66 75.82 7,129,206 -2.60(-3.32%)
May 29, 2012 77.74 78.44 76.44 78.42 5,650,641 +1.30(+1.68%)
May 25, 2012 77.00 77.99 76.97 77.12 3,881,849 -0.13(-0.17%)
May 24, 2012 78.42 78.56 76.44 77.25 6,491,357 -0.94(-1.20%)
May 23, 2012 77.16 78.57 76.18 78.19 6,850,248 +0.41(+0.52%)
May 22, 2012 77.27 79.72 77.04 77.79 7,321,831 +0.81(+1.06%)
May 21, 2012 75.61 77.80 74.97 76.97 6,663,610 +0.81(+1.07%)
May 18, 2012 77.79 78.08 75.77 76.16 9,014,678 -1.27(-1.64%)
May 17, 2012 78.62 79.71 77.43 77.43 7,993,087 -0.89(-1.14%)
May 16, 2012 80.20 81.46 78.32 78.32 7,269,185 -1.33(-1.67%)
May 15, 2012 79.87 81.17 79.58 79.65 7,092,438 +0.08(+0.10%)
May 14, 2012 80.44 80.61 79.21 79.57 12,632,899 -1.88(-2.31%)
May 11, 2012 82.48 82.78 81.02 81.46 13,334,254 -3.34(-3.94%)
May 10, 2012 86.58 87.22 84.64 84.80 5,851,262 -0.77(-0.90%)
May 09, 2012 85.58 86.65 85.07 85.57 5,989,791 -1.66(-1.90%)
May 08, 2012 86.93 87.88 85.95 87.23 5,083,555 -0.53(-0.61%)
May 07, 2012 86.56 88.42 86.37 87.76 4,083,668 +0.84(+0.96%)
May 04, 2012 88.35 88.45 86.78 86.93 6,896,052 -2.03(-2.28%)
May 03, 2012 90.91 91.15 88.38 88.95 6,087,170 -1.79(-1.97%)
May 02, 2012 91.00 91.30 89.94 90.74 4,960,567 -1.24(-1.35%)
May 01, 2012 91.59 92.90 91.04 91.98 5,402,793 +0.14(+0.16%)
Apr 30, 2012 91.07 91.96 90.61 91.84 5,316,458 +0.59(+0.65%)
Apr 27, 2012 91.11 91.71 90.40 91.25 4,534,310 -0.12(-0.13%)
Apr 26, 2012 90.47 92.16 90.19 91.37 5,752,141 +0.46(+0.51%)
Apr 25, 2012 91.81 91.81 89.90 90.91 6,370,129 -0.10(-0.11%)
Apr 24, 2012 88.98 91.12 88.56 91.01 5,895,220 +1.88(+2.11%)
Apr 23, 2012 88.15 89.28 87.79 89.13 8,835,983 -0.55(-0.61%)
Apr 20, 2012 90.85 91.06 89.58 89.68 6,738,799 -0.93(-1.02%)
Apr 19, 2012 91.80 92.10 89.70 90.60 11,585,301 -1.38(-1.50%)
Apr 18, 2012 91.53 93.15 91.11 91.98 8,322,004 -1.22(-1.31%)
Apr 17, 2012 95.21 95.52 92.71 93.20 16,167,111 -0.69(-0.74%)
Apr 16, 2012 93.41 94.44 91.69 93.90 8,919,574 +2.11(+2.29%)
Apr 13, 2012 95.70 95.78 91.63 91.79 7,996,051 -4.23(-4.40%)
Apr 12, 2012 92.97 96.03 92.52 96.02 6,910,219 +3.56(+3.85%)
Apr 11, 2012 92.81 93.33 92.17 92.46 5,237,082 +1.09(+1.20%)
Apr 10, 2012 93.54 94.29 91.28 91.37 7,234,001 -1.96(-2.10%)
Apr 09, 2012 92.57 94.10 92.25 93.33 5,069,392 -0.78(-0.83%)
Apr 05, 2012 95.27 96.18 93.82 94.11 7,652,467 -1.56(-1.63%)
Apr 04, 2012 96.36 97.01 95.60 95.68 7,063,637 -2.19(-2.24%)
Apr 03, 2012 99.15 99.24 97.06 97.87 7,014,948 -1.75(-1.75%)
Apr 02, 2012 99.01 100.13 98.40 99.62 5,121,232 +0.42(+0.43%)
Mar 30, 2012 99.45 100.07 98.04 99.19 5,835,280 +0.49(+0.49%)
Mar 29, 2012 100.22 100.97 98.01 98.71 6,937,394 -2.07(-2.06%)
Mar 28, 2012 100.57 101.48 98.97 100.78 6,505,544 +0.02(+0.02%)
Mar 27, 2012 102.56 102.66 100.65 100.76 6,829,476 -1.39(-1.36%)
Mar 26, 2012 101.50 102.26 100.84 102.14 5,571,925 +1.51(+1.50%)
Mar 23, 2012 100.38 101.13 99.30 100.64 6,470,971 +1.15(+1.15%)
Mar 22, 2012 99.53 100.15 98.97 99.49 6,304,546 -1.00(-0.99%)
Mar 21, 2012 101.04 101.70 99.30 100.48 6,043,898 -0.02(-0.02%)
Mar 20, 2012 98.49 101.98 98.31 100.51 10,340,180 +1.37(+1.38%)
Mar 19, 2012 98.04 100.49 97.46 99.14 10,056,430 +1.09(+1.11%)
Mar 16, 2012 98.18 98.50 96.55 98.04 9,312,805 -0.10(-0.11%)
Mar 15, 2012 97.09 98.54 95.80 98.15 9,084,599 +2.15(+2.23%)
Mar 14, 2012 99.31 99.59 95.56 96.00 18,602,876 -3.33(-3.35%)
Mar 13, 2012 94.43 99.58 94.43 99.33 14,901,137 +6.02(+6.45%)
Mar 12, 2012 93.87 94.01 92.74 93.31 5,090,370 -0.24(-0.26%)
Mar 09, 2012 93.81 94.50 92.71 93.55 6,269,758 +0.10(+0.10%)
Mar 08, 2012 93.90 94.66 92.58 93.45 5,998,378 +0.61(+0.66%)
Mar 07, 2012 91.45 93.10 91.15 92.84 7,015,091 +2.18(+2.40%)
Mar 06, 2012 92.61 92.71 90.21 90.66 10,220,831 -3.96(-4.18%)
Mar 05, 2012 95.39 95.67 93.72 94.62 7,037,181 -1.06(-1.11%)
Mar 02, 2012 96.83 97.45 95.60 95.68 8,836,360 -0.93(-0.97%)
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.