Goldman Sachs Group (NY: GS )

497.41 -1.02 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 115.14 115.44 112.70 113.62 12,475,575 -1.48(-1.28%)
Jun 29, 2009 113.67 115.21 112.59 115.10 10,167,646 +2.02(+1.79%)
Jun 26, 2009 111.35 114.20 110.92 113.08 12,769,805 +1.78(+1.60%)
Jun 25, 2009 109.76 111.45 109.42 111.31 13,152,312 +1.37(+1.25%)
Jun 24, 2009 109.84 111.51 108.90 109.93 14,962,605 +1.12(+1.03%)
Jun 23, 2009 106.61 108.83 106.04 108.81 14,347,318 +3.22(+3.05%)
Jun 22, 2009 109.33 110.60 105.59 105.59 18,085,700 -4.72(-4.28%)
Jun 19, 2009 110.35 111.27 109.07 110.30 12,294,610 +0.03(+0.03%)
Jun 18, 2009 107.86 110.74 107.61 110.27 13,659,279 +2.59(+2.40%)
Jun 17, 2009 111.10 111.04 107.14 107.68 18,196,554 -3.41(-3.07%)
Jun 16, 2009 110.93 112.40 110.40 111.10 13,144,326 -0.43(-0.39%)
Jun 15, 2009 111.11 112.21 110.13 111.53 11,343,685 -0.71(-0.63%)
Jun 12, 2009 111.27 112.85 111.09 112.24 10,654,239 +0.38(+0.34%)
Jun 11, 2009 112.61 114.02 111.74 111.86 15,670,089 -1.18(-1.04%)
Jun 10, 2009 115.54 115.59 111.38 113.04 18,616,242 -2.03(-1.76%)
Jun 09, 2009 114.83 116.21 114.13 115.07 15,007,947 +0.74(+0.65%)
Jun 08, 2009 113.88 115.17 113.09 114.33 14,155,407 -0.51(-0.44%)
Jun 05, 2009 116.41 116.50 114.60 114.83 16,635,348 -0.35(-0.31%)
Jun 04, 2009 111.47 115.41 111.28 115.19 22,269,706 +5.64(+5.15%)
Jun 03, 2009 109.36 110.42 108.46 109.55 15,324,246 -0.75(-0.68%)
Jun 02, 2009 110.40 111.72 109.44 110.30 15,555,829 -0.92(-0.83%)
Jun 01, 2009 112.36 113.57 110.44 111.23 23,880,748 -0.19(-0.17%)
May 29, 2009 112.37 112.44 108.88 111.41 18,339,974 -0.06(-0.06%)
May 28, 2009 109.16 111.97 107.34 111.47 19,208,542 +3.58(+3.31%)
May 27, 2009 109.60 112.12 107.90 107.90 21,665,960 -1.53(-1.40%)
May 26, 2009 103.74 109.49 103.74 109.43 17,866,218 +4.35(+4.14%)
May 22, 2009 106.18 107.11 104.85 105.08 11,763,452 -0.62(-0.59%)
May 21, 2009 103.31 107.47 103.21 105.70 20,695,830 +0.83(+0.79%)
May 20, 2009 109.39 109.64 104.56 104.88 27,875,114 -3.62(-3.34%)
May 19, 2009 109.61 111.35 108.50 108.50 19,936,152 -1.54(-1.40%)
May 18, 2009 105.46 110.04 105.14 110.04 23,956,130 +6.73(+6.51%)
May 15, 2009 103.02 104.62 101.62 103.31 19,194,930 +0.62(+0.60%)
May 14, 2009 99.25 103.34 99.11 102.69 22,651,190 +3.34(+3.36%)
May 13, 2009 102.39 102.53 98.44 99.36 24,212,176 -3.46(-3.36%)
May 12, 2009 105.33 106.38 101.63 102.82 27,394,674 -1.55(-1.49%)
May 11, 2009 105.19 106.81 103.64 104.37 23,920,930 -2.93(-2.73%)
May 08, 2009 103.69 107.30 102.35 107.30 24,921,614 +5.12(+5.01%)
May 07, 2009 108.37 108.81 101.32 102.18 30,137,040 -4.83(-4.52%)
May 06, 2009 105.16 107.89 104.58 107.02 26,591,190 +3.09(+2.97%)
May 05, 2009 102.16 104.69 101.89 103.92 21,870,150 +0.80(+0.78%)
May 04, 2009 100.72 103.33 100.42 103.12 30,484,044 +5.44(+5.57%)
May 01, 2009 98.31 100.14 96.98 97.68 22,818,832 -1.09(-1.11%)
Apr 30, 2009 98.79 99.66 96.22 98.77 32,307,836 +1.01(+1.04%)
Apr 29, 2009 93.79 98.34 93.47 97.76 29,921,378 +5.00(+5.39%)
Apr 28, 2009 92.37 93.97 92.09 92.76 19,393,526 -0.18(-0.19%)
Apr 27, 2009 91.73 95.60 91.73 92.93 24,886,538 -0.31(-0.33%)
Apr 24, 2009 94.74 95.08 92.43 93.24 29,154,962 -1.16(-1.23%)
Apr 23, 2009 93.50 94.52 90.86 94.40 26,192,756 +1.78(+1.93%)
Apr 22, 2009 91.17 95.93 0.9378 92.62 36,710,596 +0.07(+0.07%)
Apr 21, 2009 87.44 93.03 87.15 92.55 32,226,718 +4.14(+4.69%)
Apr 20, 2009 89.91 91.40 88.40 88.41 28,098,812 -4.30(-4.64%)
Apr 17, 2009 92.89 94.52 91.44 92.70 28,423,772 -0.45(-0.49%)
Apr 16, 2009 94.62 95.06 91.92 93.16 30,669,006 +0.00(+0.00%)
Apr 15, 2009 89.72 93.86 87.30 93.16 53,766,628 +4.67(+5.28%)
Apr 14, 2009 95.13 95.50 88.47 88.48 103,938,448 -11.56(-11.56%)
Apr 13, 2009 94.40 100.90 94.16 100.04 47,233,768 +4.47(+4.68%)
Apr 09, 2009 92.08 96.07 90.28 95.57 33,317,970 +7.36(+8.35%)
Apr 08, 2009 90.22 90.36 86.48 88.21 26,549,416 -1.02(-1.15%)
Apr 07, 2009 87.63 92.06 87.30 89.23 28,858,788 -0.44(-0.49%)
Apr 06, 2009 89.17 90.67 87.67 89.67 27,447,280 -2.11(-2.30%)
Apr 03, 2009 86.71 92.06 86.51 91.78 30,821,942 +3.98(+4.54%)
Apr 02, 2009 88.56 89.09 86.48 87.80 39,097,916 +3.02(+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.