Indicators

Goldman Sachs Group (NY: GS )

427.57 +7.52 (+1.79%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	80.53	84.99	80.28	83.05	33,063,792	+4.36(+5.53%)
Mar 30, 2009	81.55	82.29	78.69	78.69	27,260,246	-9.03(-10.30%)
Mar 26, 2009	87.73	88.67	85.74	87.73	36,822,920	-0.75(-0.85%)
Mar 25, 2009	87.05	89.23	83.14	88.48	41,879,716	+1.84(+2.12%)
Mar 24, 2009	86.63	90.59	85.65	86.64	39,465,232	-1.04(-1.19%)
Mar 23, 2009	83.68	87.68	82.50	87.68	42,865,812	+11.44(+15.01%)
Mar 20, 2009	77.95	78.73	74.50	76.23	37,203,904	-3.68(-4.61%)
Mar 19, 2009	81.98	82.85	77.75	79.92	36,479,768	-2.53(-3.07%)
Mar 18, 2009	76.44	83.65	75.75	82.45	43,880,096	+4.90(+6.32%)
Mar 17, 2009	72.57	77.54	72.50	77.54	29,817,568	+3.99(+5.42%)
Mar 16, 2009	78.59	79.44	73.00	73.56	36,052,584	-3.84(-4.96%)
Mar 13, 2009	76.60	78.21	74.92	77.39	0	+1.21(+1.59%)
Mar 12, 2009	72.09	76.38	70.64	76.18	39,337,696	+3.81(+5.26%)
Mar 11, 2009	68.06	73.24	67.04	72.37	48,497,596	+6.00(+9.04%)
Mar 10, 2009	60.85	66.94	60.40	66.37	44,665,076	+8.44(+14.58%)
Mar 09, 2009	57.79	60.63	57.01	57.93	30,190,164	-1.33(-2.25%)
Mar 06, 2009	64.49	66.18	57.38	59.26	0	-4.75(-7.43%)
Mar 05, 2009	64.92	67.13	62.16	64.01	31,693,100	-2.94(-4.39%)
Mar 04, 2009	66.51	68.93	63.84	66.95	35,810,912	-1.64(-2.40%)

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.