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 28, 2010 112.85 114.05 111.94 112.85 13,667,624 -0.54(-0.48%)
May 27, 2010 111.81 113.46 110.33 113.39 16,477,410 +3.91(+3.57%)
May 26, 2010 112.58 113.77 109.00 109.47 30,628 -1.76(-1.58%)
May 25, 2010 105.13 111.73 104.72 111.24 65,384 +4.58(+4.29%)
May 24, 2010 110.80 111.54 106.52 106.66 21,229,798 -3.07(-2.80%)
May 21, 2010 106.96 111.93 106.31 109.72 32,748,520 +3.53(+3.32%)
May 20, 2010 106.16 108.84 105.92 106.20 74,201 -3.12(-2.85%)
May 19, 2010 107.64 109.34 106.20 109.32 23,170,966 +2.14(+1.99%)
May 18, 2010 112.12 112.17 106.59 107.18 51,784 -4.12(-3.70%)
May 17, 2010 111.95 112.60 108.09 111.30 20,927,620 -0.46(-0.41%)
May 14, 2010 111.76 112.48 110.72 111.76 14,075,005 -1.11(-0.98%)
May 13, 2010 115.76 115.83 112.69 112.87 14,753,339 -1.99(-1.73%)
May 12, 2010 112.55 115.21 111.02 114.86 19,778,978 +4.08(+3.68%)
May 11, 2010 112.29 113.53 110.61 110.78 34,016 -1.45(-1.29%)
May 10, 2010 112.26 112.95 110.18 112.23 29,601,942 +0.66(+0.59%)
May 07, 2010 111.05 114.35 110.41 111.57 27,257,070 +0.52(+0.47%)
May 06, 2010 115.08 115.97 108.51 111.05 13,464 -4.92(-4.24%)
May 05, 2010 117.09 118.00 114.86 115.97 23,505,570 -0.65(-0.55%)
May 04, 2010 116.29 118.88 115.35 116.61 23,548 -0.04(-0.03%)
May 03, 2010 115.36 117.55 114.34 116.65 36,234,412 +3.36(+2.96%)
Apr 30, 2010 118.53 118.99 111.82 113.30 93,795,536 -11.74(-9.39%)
Apr 29, 2010 124.50 125.67 123.55 125.03 23,435,366 +3.04(+2.49%)
Apr 28, 2010 122.24 123.01 120.70 122.00 27,179,948 +2.58(+2.16%)
Apr 27, 2010 117.24 121.87 117.16 119.42 29,168 +0.79(+0.66%)
Apr 26, 2010 122.29 122.50 118.23 118.63 39,582,972 -4.19(-3.41%)
Apr 23, 2010 125.00 125.41 122.51 122.82 19,115,842 -1.29(-1.04%)
Apr 22, 2010 123.23 126.41 121.95 124.11 31,813,066 +0.09(+0.07%)
Apr 21, 2010 124.01 127.30 122.51 124.01 52,794 -0.82(-0.66%)
Apr 20, 2010 129.87 130.08 123.29 124.83 187,094 -2.61(-2.04%)
Apr 19, 2010 121.41 127.76 120.94 127.44 69,480,192 +2.04(+1.63%)
Apr 16, 2010 143.28 145.45 121.37 125.39 130,778,128 -18.39(-12.79%)
Apr 15, 2010 144.78 144.82 143.31 143.78 10,045,774 -0.51(-0.35%)
Apr 14, 2010 143.50 145.09 142.85 144.29 16,092,257 +4.42(+3.16%)
Apr 13, 2010 138.55 140.45 138.20 139.87 8,286,697 +1.10(+0.79%)
Apr 12, 2010 139.95 140.75 138.77 138.77 7,741,729 -1.00(-0.71%)
Apr 09, 2010 140.67 141.23 138.50 139.77 10,848,897 -0.30(-0.21%)
Apr 08, 2010 137.41 141.08 136.77 140.06 13,654,609 +2.45(+1.78%)
Apr 07, 2010 134.91 138.81 134.84 137.61 17,795,222 +2.61(+1.93%)
Apr 06, 2010 134.69 135.69 134.33 135.01 9,923,965 +0.41(+0.30%)
Apr 05, 2010 133.18 135.28 132.47 134.60 7,862,431 +1.78(+1.34%)
Apr 01, 2010 133.99 132.82 132.82 132.82 256 -0.32(-0.24%)
Mar 31, 2010 132.65 133.94 132.53 133.14 10,564,244 -0.59(-0.44%)
Mar 30, 2010 135.97 136.38 133.20 133.73 10,489,055 -2.08(-1.53%)
Mar 29, 2010 135.67 136.11 133.93 135.81 15,101,355 +0.92(+0.68%)
Mar 26, 2010 136.85 136.93 134.14 134.89 15,142,346 -1.58(-1.16%)
Mar 25, 2010 136.74 139.46 136.38 136.47 12,218,846 +0.38(+0.28%)
Mar 24, 2010 135.49 137.30 135.49 136.09 10,760,098 -0.33(-0.24%)
Mar 23, 2010 137.53 137.96 135.22 136.42 13,847,076 -1.04(-0.75%)
Mar 22, 2010 137.50 138.07 136.73 137.45 9,350,107 -1.36(-0.98%)
Mar 19, 2010 139.04 139.06 137.29 138.81 13,964,702 +0.35(+0.25%)
Mar 18, 2010 137.49 138.70 137.07 138.46 8,823,738 +0.63(+0.46%)
Mar 17, 2010 138.00 138.80 137.00 137.83 12,992,885 +0.35(+0.26%)
Mar 16, 2010 136.03 137.66 135.43 137.48 14,979,756 +2.08(+1.53%)
Mar 15, 2010 135.73 136.71 132.95 135.40 17,886,362 -1.12(-0.82%)
Mar 12, 2010 136.56 137.60 135.77 136.52 13,097,336 +1.13(+0.84%)
Mar 11, 2010 133.74 135.44 133.51 135.39 11,625,894 +1.22(+0.91%)
Mar 10, 2010 132.85 134.47 131.77 134.16 16,797,770 +2.41(+1.83%)
Mar 09, 2010 132.04 134.37 131.09 131.75 16,609,017 -0.77(-0.58%)
Mar 08, 2010 131.00 133.19 130.67 132.53 11,978,724 +2.08(+1.59%)
Mar 05, 2010 128.83 131.28 128.75 130.45 15,672,378 +2.79(+2.18%)
Mar 04, 2010 123.48 127.85 123.37 127.66 19,787,426 +4.60(+3.73%)
Mar 03, 2010 124.10 124.42 122.69 123.07 12,823,414 -0.80(-0.65%)
Mar 02, 2010 122.65 124.65 122.44 123.87 15,361,743 +1.72(+1.41%)
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.