Skip to main content

Goldman Sachs Group (NY: GS )

517.79 -6.61 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 75.60 76.99 74.64 76.23 6,068,712 +0.87(+1.15%)
May 30, 2012 77.01 77.19 75.21 75.36 7,172,105 -2.59(-3.32%)
May 29, 2012 77.28 77.97 75.98 77.95 5,684,643 +1.29(+1.68%)
May 25, 2012 76.54 77.52 76.51 76.66 3,905,208 -0.13(-0.17%)
May 24, 2012 77.95 78.09 75.98 76.79 6,530,418 -0.94(-1.20%)
May 23, 2012 76.70 78.10 75.72 77.73 6,891,468 +0.40(+0.52%)
May 22, 2012 76.81 79.24 76.58 77.32 7,365,889 +0.81(+1.06%)
May 21, 2012 75.16 77.34 74.52 76.51 6,703,707 +0.81(+1.07%)
May 18, 2012 77.32 77.62 75.32 75.70 9,068,922 -1.26(-1.64%)
May 17, 2012 78.15 79.23 76.96 76.96 8,041,184 -0.89(-1.14%)
May 16, 2012 79.72 80.98 77.85 77.85 7,312,927 -1.32(-1.67%)
May 15, 2012 79.39 80.68 79.11 79.18 7,135,115 +0.08(+0.10%)
May 14, 2012 79.96 80.13 78.74 79.10 12,708,915 -1.87(-2.31%)
May 11, 2012 81.99 82.28 80.54 80.97 13,414,491 -3.32(-3.94%)
May 10, 2012 86.07 86.70 84.13 84.29 5,886,471 -0.77(-0.90%)
May 09, 2012 85.07 86.13 84.56 85.06 6,025,833 -1.65(-1.90%)
May 08, 2012 86.41 87.36 85.44 86.71 5,114,145 -0.53(-0.61%)
May 07, 2012 86.04 87.89 85.85 87.24 4,108,241 +0.83(+0.96%)
May 04, 2012 87.83 87.92 86.26 86.41 6,937,548 -2.01(-2.28%)
May 03, 2012 90.36 90.60 87.85 88.42 6,123,798 -1.78(-1.97%)
May 02, 2012 90.46 90.75 89.40 90.20 4,990,417 -1.24(-1.35%)
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.