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 30, 2009 117.03 117.34 114.56 115.50 12,273,561 -1.50(-1.29%)
Jun 29, 2009 115.54 117.11 114.44 117.00 10,003,004 +2.05(+1.79%)
Jun 26, 2009 113.18 116.08 112.75 114.95 12,563,027 +1.81(+1.60%)
Jun 25, 2009 111.57 113.29 111.22 113.14 12,939,340 +1.39(+1.25%)
Jun 24, 2009 111.65 113.34 110.69 111.74 14,720,320 +1.14(+1.03%)
Jun 23, 2009 108.37 110.62 107.79 110.60 14,114,996 +3.27(+3.05%)
Jun 22, 2009 111.13 112.42 107.33 107.33 17,792,844 -4.79(-4.28%)
Jun 19, 2009 112.17 113.11 110.86 112.12 12,095,526 +0.03(+0.03%)
Jun 18, 2009 109.64 112.56 109.38 112.09 13,438,098 +2.63(+2.40%)
Jun 17, 2009 112.93 112.87 108.91 109.45 17,901,902 -3.47(-3.07%)
Jun 16, 2009 112.75 114.25 112.22 112.93 12,931,484 -0.44(-0.39%)
Jun 15, 2009 112.93 114.05 111.94 113.36 11,160,000 -0.72(-0.63%)
Jun 12, 2009 113.10 114.70 112.92 114.08 10,481,717 +0.38(+0.34%)
Jun 11, 2009 114.46 115.89 113.58 113.70 15,416,347 -1.20(-1.04%)
Jun 10, 2009 117.44 117.49 113.21 114.90 18,314,794 -2.06(-1.76%)
Jun 09, 2009 116.72 118.12 116.01 116.96 14,764,928 +0.75(+0.65%)
Jun 08, 2009 115.75 117.06 114.95 116.21 13,926,193 -0.52(-0.44%)
Jun 05, 2009 118.32 118.42 116.48 116.72 16,365,976 -0.36(-0.31%)
Jun 04, 2009 113.31 117.31 113.11 117.08 21,909,098 +5.73(+5.15%)
Jun 03, 2009 111.16 112.24 110.25 111.35 15,076,105 -0.77(-0.68%)
Jun 02, 2009 112.21 113.56 111.24 112.12 15,303,938 -0.94(-0.83%)
Jun 01, 2009 114.21 115.44 112.26 113.06 23,494,054 -0.19(-0.17%)
May 29, 2009 114.22 114.29 110.67 113.25 18,043,000 -0.06(-0.05%)
May 28, 2009 110.96 113.81 109.11 113.31 18,897,504 +3.63(+3.31%)
May 27, 2009 111.41 113.97 109.67 109.67 21,315,128 -1.56(-1.40%)
May 26, 2009 105.44 111.29 105.44 111.23 17,576,916 +4.43(+4.14%)
May 22, 2009 107.93 108.88 106.57 106.81 11,572,970 -0.63(-0.59%)
May 21, 2009 105.01 109.24 104.90 107.44 20,360,708 +0.56(+0.53%)
May 20, 2009 111.48 111.73 106.55 106.88 27,353,384 -3.69(-3.34%)
May 19, 2009 111.70 113.47 110.57 110.57 19,563,012 -1.57(-1.40%)
May 18, 2009 107.47 112.13 107.14 112.13 23,507,750 +6.85(+6.51%)
May 15, 2009 104.98 106.61 103.56 105.28 18,835,664 +0.63(+0.60%)
May 14, 2009 101.14 105.31 101.00 104.65 22,227,232 +3.40(+3.36%)
May 13, 2009 104.34 104.49 100.31 101.25 23,759,002 -3.52(-3.36%)
May 12, 2009 107.34 108.41 103.56 104.78 26,881,936 -1.58(-1.49%)
May 11, 2009 107.20 108.85 105.62 106.36 23,473,208 -2.98(-2.73%)
May 08, 2009 105.66 109.35 104.30 109.35 24,455,162 +5.22(+5.01%)
May 07, 2009 110.44 110.89 103.25 104.13 29,572,974 -4.93(-4.52%)
May 06, 2009 107.16 109.95 106.57 109.06 26,093,490 +3.15(+2.97%)
May 05, 2009 104.11 106.69 103.83 105.91 21,460,812 +0.81(+0.78%)
May 04, 2009 102.64 105.30 102.33 105.09 29,913,482 +5.55(+5.57%)
May 01, 2009 100.19 102.05 98.83 99.55 22,391,738 -1.11(-1.11%)
Apr 30, 2009 100.67 101.56 98.06 100.66 31,703,138 +1.03(+1.04%)
Apr 29, 2009 95.58 100.22 95.25 99.62 29,361,348 +5.10(+5.39%)
Apr 28, 2009 94.13 95.76 93.84 94.53 19,030,542 -0.18(-0.19%)
Apr 27, 2009 93.48 97.42 93.48 94.71 24,420,742 -0.31(-0.33%)
Apr 24, 2009 96.55 96.90 94.20 95.02 28,609,276 -1.18(-1.23%)
Apr 23, 2009 95.28 96.33 92.60 96.20 25,702,512 +1.82(+1.93%)
Apr 22, 2009 92.91 97.76 0.9557 94.38 36,023,492 +0.07(+0.07%)
Apr 21, 2009 89.11 94.81 88.81 94.31 31,623,538 +4.22(+4.69%)
Apr 20, 2009 91.63 93.14 90.08 90.09 27,572,894 -4.38(-4.64%)
Apr 17, 2009 94.66 96.32 93.19 94.47 27,891,770 -0.46(-0.49%)
Apr 16, 2009 96.42 96.88 93.67 94.93 30,094,982 +0.00(+0.00%)
Apr 15, 2009 91.43 95.65 88.96 94.93 52,760,292 +4.76(+5.28%)
Apr 14, 2009 96.95 97.32 90.16 90.17 101,993,064 -11.78(-11.56%)
Apr 13, 2009 96.20 102.83 95.96 101.95 46,349,704 +4.56(+4.68%)
Apr 09, 2009 93.84 97.90 92.00 97.39 32,694,366 +7.50(+8.35%)
Apr 08, 2009 91.94 92.08 88.13 89.89 26,052,498 -1.04(-1.15%)
Apr 07, 2009 89.30 93.81 88.96 90.93 28,318,646 -0.45(-0.49%)
Apr 06, 2009 90.87 92.39 89.34 91.38 26,933,556 -2.15(-2.30%)
Apr 03, 2009 88.36 93.81 88.16 93.53 30,245,056 +4.06(+4.54%)
Apr 02, 2009 90.25 90.79 88.13 89.47 38,366,128 +3.08(+3.56%)
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.