Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 142.72 143.26 140.44 142.39 13,617,178 +0.59(+0.42%)
Sep 29, 2009 141.34 142.72 140.68 141.80 9,760,863 +1.27(+0.91%)
Sep 28, 2009 139.14 141.18 138.00 140.52 10,219,506 +1.88(+1.35%)
Sep 25, 2009 140.72 141.43 137.25 138.65 15,923,997 -2.75(-1.94%)
Sep 24, 2009 142.83 143.36 139.94 141.39 14,218,623 -0.45(-0.32%)
Sep 23, 2009 143.91 145.21 141.84 141.84 13,043,043 -1.45(-1.01%)
Sep 22, 2009 142.03 143.51 141.02 143.29 9,671,990 +2.42(+1.72%)
Sep 21, 2009 140.34 141.91 140.12 140.88 8,224,169 -0.61(-0.43%)
Sep 18, 2009 140.34 142.08 139.53 141.49 10,873,369 +1.33(+0.95%)
Sep 17, 2009 138.94 141.35 138.68 140.16 12,525,059 +3.24(+2.36%)
Sep 16, 2009 137.35 138.93 136.33 136.92 11,252,735 +0.47(+0.35%)
Sep 15, 2009 137.49 137.49 135.52 136.45 10,873,740 -0.81(-0.59%)
Sep 14, 2009 133.84 137.41 133.75 137.26 10,393,693 +2.32(+1.72%)
Sep 11, 2009 136.56 137.34 134.68 134.94 14,366,363 -0.13(-0.10%)
Sep 10, 2009 132.08 135.45 131.41 135.07 17,463,408 +3.55(+2.70%)
Sep 09, 2009 129.61 131.74 129.11 131.52 13,200,156 +2.36(+1.82%)
Sep 08, 2009 127.64 129.18 127.48 129.16 13,032,472 +3.28(+2.61%)
Sep 04, 2009 124.77 126.56 124.63 125.88 8,057,858 +1.01(+0.81%)
Sep 03, 2009 123.52 125.32 123.23 124.86 11,441,834 +2.41(+1.97%)
Sep 02, 2009 123.68 124.69 122.15 122.45 13,918,253 -1.32(-1.07%)
Sep 01, 2009 127.29 128.51 123.53 123.78 16,114,470 -4.02(-3.15%)
Aug 31, 2009 125.86 127.90 124.55 127.80 11,789,800 +0.80(+0.63%)
Aug 28, 2009 128.12 128.41 126.21 127.00 9,104,996 -0.46(-0.36%)
Aug 27, 2009 127.98 128.14 126.09 127.46 10,213,630 -0.72(-0.56%)
Aug 26, 2009 126.90 128.53 126.44 128.18 10,778,857 +0.78(+0.61%)
Aug 25, 2009 126.16 127.68 125.93 127.40 11,805,966 +1.82(+1.45%)
Aug 24, 2009 126.95 128.42 125.58 125.58 11,849,304 -0.72(-0.57%)
Aug 21, 2009 126.49 127.37 125.14 126.29 13,489,877 +1.18(+0.94%)
Aug 20, 2009 123.47 125.50 123.39 125.11 9,885,652 +1.85(+1.50%)
Aug 19, 2009 122.63 123.70 121.78 123.26 11,468,219 -0.42(-0.34%)
Aug 18, 2009 123.06 124.01 122.92 123.69 10,496,459 +1.52(+1.24%)
Aug 17, 2009 122.79 123.02 121.16 122.17 13,164,186 -3.25(-2.59%)
Aug 14, 2009 126.38 126.70 123.92 125.42 8,766,807 -1.35(-1.06%)
Aug 13, 2009 127.36 127.55 125.33 126.77 11,576,802 +0.55(+0.44%)
Aug 12, 2009 123.22 126.70 122.98 126.22 12,770,554 +3.50(+2.85%)
Aug 11, 2009 123.27 125.03 122.66 122.72 12,695,894 -0.88(-0.71%)
Aug 10, 2009 125.78 126.31 122.85 123.59 11,549,983 -2.54(-2.01%)
Aug 07, 2009 129.71 129.71 125.42 126.13 13,977,917 -2.39(-1.86%)
Aug 06, 2009 130.56 131.75 127.80 128.52 10,640,558 -1.46(-1.12%)
Aug 05, 2009 127.75 130.22 126.87 129.98 12,447,804 +3.26(+2.58%)
Aug 04, 2009 125.62 127.53 125.60 126.71 11,419,340 +0.60(+0.48%)
Aug 03, 2009 127.32 128.16 125.86 126.11 10,849,046 +0.25(+0.20%)
Jul 31, 2009 125.14 126.30 124.32 125.86 10,018,168 +0.68(+0.54%)
Jul 30, 2009 124.17 126.48 123.86 125.18 12,216,178 +2.30(+1.87%)
Jul 29, 2009 122.71 124.07 121.70 122.89 11,821,792 -0.85(-0.69%)
Jul 28, 2009 125.09 125.16 122.93 123.73 13,285,823 -2.15(-1.71%)
Jul 27, 2009 126.39 127.53 124.86 125.88 9,877,679 -1.07(-0.84%)
Jul 24, 2009 126.73 127.17 125.48 126.95 9,465,475 -0.56(-0.44%)
Jul 23, 2009 123.47 128.26 122.78 127.52 15,948,411 +3.85(+3.11%)
Jul 22, 2009 121.92 124.28 121.27 123.67 12,325,178 +0.51(+0.41%)
Jul 21, 2009 123.23 123.32 121.02 123.16 14,125,056 -0.18(-0.14%)
Jul 20, 2009 121.58 123.88 121.22 123.34 16,132,524 +2.46(+2.03%)
Jul 17, 2009 120.13 121.73 119.86 120.88 12,478,060 +0.00(+0.00%)
Jul 16, 2009 119.46 121.77 118.55 120.88 16,404,733 +1.22(+1.02%)
Jul 15, 2009 117.16 120.22 116.09 119.66 27,422,876 +4.32(+3.74%)
Jul 14, 2009 114.82 116.50 114.13 115.35 37,384,228 +0.17(+0.15%)
Jul 13, 2009 113.08 115.49 111.79 115.18 30,859,080 +5.83(+5.34%)
Jul 10, 2009 109.71 111.66 108.83 109.34 16,458,689 -1.03(-0.94%)
Jul 09, 2009 109.26 111.67 108.60 110.38 19,496,470 +3.59(+3.36%)
Jul 08, 2009 109.79 110.16 104.23 106.78 25,169,810 -3.08(-2.80%)
Jul 07, 2009 112.71 113.27 109.67 109.86 12,329,794 -3.02(-2.68%)
Jul 06, 2009 109.95 112.88 109.64 112.88 15,254,026 +2.29(+2.07%)
Jul 02, 2009 112.42 112.68 110.43 110.59 9,971,045 -2.95(-2.60%)
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.