GOLDMAN SACHS GROUP, Inc. (NY: GS)
174.44 USD  -1.32 (-0.75%)
Streaming Delayed Price  /  Updated: 11:34 AM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2009 145.81 145.90 141.28 144.57 14,133,724 -0.08(-0.06%)
May 28, 2009 141.65 145.29 139.29 144.65 14,803,087 +4.64(+3.31%)
May 27, 2009 142.22 145.49 140.01 140.01 16,696,898 -1.99(-1.40%)
May 26, 2009 134.61 142.07 134.61 142.00 13,768,623 +5.65(+4.14%)
May 22, 2009 137.78 138.99 136.05 136.35 9,065,519 -0.81(-0.59%)
May 21, 2009 134.05 139.45 133.92 137.16 15,949,266 +0.72(+0.53%)
May 20, 2009 142.31 142.63 136.02 136.44 21,426,878 -4.71(-3.34%)
May 19, 2009 142.59 144.86 141.15 141.15 15,324,403 -2.00(-1.40%)
May 18, 2009 137.20 143.15 136.78 143.15 18,414,456 +10.45(+7.87%)
May 17, 2009 134.02 136.10 132.20 132.70 1,959,310 -1.70(-1.26%)
May 15, 2009 134.02 136.10 132.20 134.40 14,754,645 +0.80(+0.60%)
May 14, 2009 129.12 134.44 128.94 133.60 17,411,382 +4.34(+3.36%)
May 13, 2009 133.20 133.39 128.06 129.26 18,611,272 -4.50(-3.36%)
May 12, 2009 137.03 138.40 132.21 133.76 21,057,576 -2.02(-1.49%)
May 11, 2009 136.85 138.96 134.83 135.78 18,387,398 -3.81(-2.73%)
May 08, 2009 134.89 139.59 133.15 139.59 19,156,598 +6.66(+5.01%)
May 07, 2009 140.98 141.56 131.81 132.93 23,165,562 -6.29(-4.52%)
May 06, 2009 136.80 140.36 136.05 139.22 20,439,958 +4.02(+2.97%)
May 05, 2009 132.90 136.20 132.55 135.20 16,811,018 +1.04(+0.78%)
May 04, 2009 131.04 134.43 130.64 134.16 23,432,294 +7.08(+5.57%)
May 01, 2009 127.90 130.27 126.16 127.08 17,540,245 -1.42(-1.11%)
Apr 30, 2009 128.52 129.65 125.18 128.50 24,834,195 +1.32(+1.04%)
Apr 29, 2009 122.02 127.94 121.60 127.18 22,999,789 +6.51(+5.39%)
Apr 28, 2009 120.17 122.25 119.80 120.67 14,907,301 -0.23(-0.19%)
Apr 27, 2009 119.34 124.37 119.34 120.90 19,129,636 -0.40(-0.33%)
Apr 24, 2009 123.25 123.70 120.25 121.30 22,410,665 -1.51(-1.23%)
Apr 23, 2009 121.64 122.97 118.21 122.81 20,133,691 +2.32(+1.93%)
Apr 22, 2009 118.61 124.80 1.220 120.49 28,218,483 +0.09(+0.07%)
Apr 21, 2009 113.76 121.03 113.38 120.40 24,771,842 +5.39(+4.69%)
Apr 20, 2009 116.97 118.90 115.00 115.01 21,598,827 -5.59(-4.64%)
Apr 17, 2009 120.84 122.96 118.96 120.60 21,848,615 -0.59(-0.49%)
Apr 16, 2009 123.09 123.67 119.58 121.19 23,574,470 +0.00(+0.00%)
Apr 15, 2009 116.72 122.10 113.57 121.19 41,329,011 +6.08(+5.28%)
Apr 14, 2009 123.76 124.24 115.10 115.11 79,894,792 -15.04(-11.56%)
Apr 13, 2009 122.81 131.27 122.50 130.15 36,307,371 +5.82(+4.68%)
Apr 09, 2009 119.79 124.98 117.45 124.33 25,610,659 +9.58(+8.35%)
Apr 08, 2009 117.37 117.55 112.50 114.75 20,407,849 -1.33(-1.15%)
Apr 07, 2009 114.00 119.76 113.57 116.08 22,183,002 -0.57(-0.49%)
Apr 06, 2009 116.00 117.95 114.05 116.65 21,098,013 -2.75(-2.30%)
Apr 03, 2009 112.80 119.76 112.55 119.40 23,692,027 +5.18(+4.54%)
Apr 02, 2009 115.21 115.90 112.50 114.22 30,053,554 +3.93(+3.56%)
Apr 01, 2009 104.10 111.34 103.94 110.29 24,869,455 +4.27(+4.03%)
Mar 31, 2009 102.81 108.50 102.48 106.02 25,900,043 +5.56(+5.53%)
Mar 30, 2009 104.11 105.05 100.46 100.46 21,353,921 -11.53(-10.30%)
Mar 26, 2009 112.00 113.19 109.45 111.99 28,844,703 -0.96(-0.85%)
Mar 25, 2009 111.13 113.91 106.13 112.95 32,805,872 +2.35(+2.12%)
Mar 24, 2009 110.59 115.65 109.34 110.60 30,914,520 -1.33(-1.19%)
Mar 23, 2009 106.83 111.93 105.32 111.93 33,578,315 +14.61(+15.01%)
Mar 20, 2009 99.51 100.50 95.10 97.32 29,143,142 -4.70(-4.61%)
Mar 19, 2009 104.65 105.77 99.26 102.02 28,575,901 -3.23(-3.07%)
Mar 18, 2009 97.58 106.79 96.70 105.25 34,372,842 +6.26(+6.32%)
Mar 17, 2009 92.64 98.99 92.55 98.99 23,357,162 +5.09(+5.42%)
Mar 16, 2009 100.33 101.41 93.19 93.90 28,241,271 -4.90(-4.96%)
Mar 13, 2009 97.79 99.84 95.64 98.80 0 +1.55(+1.59%)
Mar 12, 2009 92.03 97.50 90.18 97.25 30,814,616 +4.86(+5.26%)
Mar 11, 2009 86.89 93.50 85.58 92.39 37,989,893 +7.66(+9.04%)
Mar 10, 2009 77.68 85.45 77.10 84.73 34,987,743 +10.78(+14.58%)
Mar 09, 2009 73.77 77.40 72.78 73.95 23,649,030 -1.70(-2.25%)
Mar 06, 2009 82.33 84.48 73.25 75.65 0 -6.07(-7.43%)
Mar 05, 2009 82.88 85.70 79.35 81.72 24,826,331 -3.75(-4.39%)
Mar 04, 2009 84.90 88.00 81.50 85.47 28,051,960 -2.10(-2.40%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here