Skip to main content

Goldman Sachs Group (NY: GS )

417.48 +2.23 (+0.54%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2009 81.55 87.22 81.42 86.39 31,748,152 +3.34(+4.03%)
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%)
Mar 02, 2009 68.82 70.66 67.02 68.60 30,731,246 -2.75(-3.85%)
Feb 27, 2009 69.43 73.15 68.54 71.35 0 -0.33(-0.46%)
Feb 26, 2009 72.30 73.63 70.52 71.68 35,127,944 +1.24(+1.76%)
Feb 25, 2009 71.71 73.24 68.39 70.44 46,277,516 -2.40(-3.29%)
Feb 24, 2009 63.87 72.92 63.85 72.83 42,259,684 +10.11(+16.12%)
Feb 23, 2009 67.77 68.75 62.50 62.72 28,466,178 -3.54(-5.34%)
Feb 20, 2009 64.19 68.27 62.09 66.26 46,151,224 -1.11(-1.65%)
Feb 19, 2009 67.69 69.61 67.00 67.37 31,247,820 +1.18(+1.79%)
Feb 18, 2009 68.69 68.69 63.51 66.19 41,620,976 -0.95(-1.41%)
Feb 17, 2009 72.27 72.44 66.42 67.14 39,674,232 -8.41(-11.14%)
Feb 13, 2009 74.42 76.75 74.03 75.55 29,336,806 +0.68(+0.91%)
Feb 12, 2009 72.58 75.36 71.65 74.87 29,240,578 +0.68(+0.92%)
Feb 11, 2009 71.87 74.37 70.83 74.19 24,963,618 +3.38(+4.77%)
Feb 10, 2009 75.82 76.68 70.27 70.81 38,116,936 -5.87(-7.65%)
Feb 09, 2009 76.00 77.28 74.13 76.68 23,919,170 +1.03(+1.37%)
Feb 06, 2009 73.84 75.65 71.72 75.65 33,906,012 +2.91(+4.01%)
Feb 05, 2009 67.97 74.18 67.57 72.73 43,209,436 +3.82(+5.55%)
Feb 04, 2009 65.57 70.44 65.37 68.91 38,014,808 +4.04(+6.23%)
Feb 03, 2009 66.04 66.19 62.51 64.87 24,822,022 -0.60(-0.91%)
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.