Skip to main content

Goldman Sachs Group (NY: GS )

415.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 127.18 128.35 126.34 127.91 9,857,931 +0.69(+0.54%)
Jul 30, 2009 126.19 128.53 125.88 127.22 12,020,785 +2.33(+1.87%)
Jul 29, 2009 124.70 126.09 123.68 124.88 11,632,707 -0.86(-0.69%)
Jul 28, 2009 127.12 127.19 124.93 125.74 13,073,321 -2.19(-1.71%)
Jul 27, 2009 128.45 129.60 126.89 127.93 9,719,689 -1.09(-0.84%)
Jul 24, 2009 128.79 129.24 127.52 129.02 9,314,079 -0.57(-0.44%)
Jul 23, 2009 125.48 130.35 124.77 129.59 15,693,322 +3.91(+3.11%)
Jul 22, 2009 123.90 126.30 123.24 125.68 12,128,041 +0.52(+0.41%)
Jul 21, 2009 125.23 125.33 122.99 125.16 13,899,131 -0.18(-0.14%)
Jul 20, 2009 123.56 125.89 123.19 125.34 15,874,490 +2.50(+2.03%)
Jul 17, 2009 122.09 123.71 121.81 122.85 12,278,479 +0.00(+0.00%)
Jul 16, 2009 121.41 123.75 120.47 122.85 16,142,346 +1.24(+1.02%)
Jul 15, 2009 119.06 122.17 117.98 121.61 26,984,258 +4.39(+3.74%)
Jul 14, 2009 116.69 118.39 115.98 117.22 36,786,280 +0.17(+0.15%)
Jul 13, 2009 114.92 117.37 113.61 117.05 30,365,500 +5.93(+5.34%)
Jul 10, 2009 111.50 113.47 110.60 111.12 16,195,439 -1.05(-0.94%)
Jul 09, 2009 111.03 113.49 110.37 112.17 19,184,632 +3.65(+3.36%)
Jul 08, 2009 111.58 111.95 105.92 108.52 24,767,228 -3.12(-2.80%)
Jul 07, 2009 114.54 115.11 111.46 111.64 12,132,584 -3.07(-2.68%)
Jul 06, 2009 111.74 114.72 111.43 114.72 15,010,044 +2.33(+2.07%)
Jul 02, 2009 114.25 114.51 112.22 112.39 9,811,562 -3.00(-2.60%)
Jul 01, 2009 115.60 116.61 114.84 115.39 9,581,670 -0.09(-0.08%)
Jun 30, 2009 117.02 117.33 114.54 115.48 12,274,798 -1.50(-1.29%)
Jun 29, 2009 115.53 117.10 114.43 116.99 10,004,012 +2.05(+1.79%)
Jun 26, 2009 113.17 116.07 112.73 114.94 12,564,293 +1.81(+1.60%)
Jun 25, 2009 111.56 113.28 111.21 113.13 12,940,643 +1.39(+1.25%)
Jun 24, 2009 111.64 113.33 110.68 111.73 14,721,803 +1.14(+1.03%)
Jun 23, 2009 108.36 110.61 107.78 110.59 14,116,418 +3.27(+3.05%)
Jun 22, 2009 111.12 112.41 107.31 107.31 17,794,636 -4.79(-4.28%)
Jun 19, 2009 112.16 113.09 110.85 112.11 12,096,745 +0.03(+0.03%)
Jun 18, 2009 109.62 112.55 109.37 112.08 13,439,452 +2.63(+2.40%)
Jun 17, 2009 112.91 112.86 108.90 109.44 17,903,704 -3.47(-3.07%)
Jun 16, 2009 112.74 114.24 112.21 112.91 12,932,786 -0.44(-0.39%)
Jun 15, 2009 112.92 114.04 111.93 113.35 11,161,125 -0.72(-0.63%)
Jun 12, 2009 113.09 114.69 112.91 114.07 10,482,773 +0.38(+0.34%)
Jun 11, 2009 114.45 115.88 113.57 113.69 15,417,900 -1.20(-1.04%)
Jun 10, 2009 117.43 117.48 113.20 114.89 18,316,640 -2.06(-1.76%)
Jun 09, 2009 116.70 118.11 116.00 116.95 14,766,415 +0.75(+0.65%)
Jun 08, 2009 115.74 117.05 114.94 116.20 13,927,596 -0.52(-0.44%)
Jun 05, 2009 118.31 118.41 116.47 116.71 16,367,625 -0.36(-0.31%)
Jun 04, 2009 113.30 117.29 113.10 117.07 21,911,306 +5.73(+5.15%)
Jun 03, 2009 111.15 112.22 110.24 111.34 15,077,624 -0.77(-0.69%)
Jun 02, 2009 112.20 113.55 111.23 112.11 15,305,480 -0.94(-0.83%)
Jun 01, 2009 114.20 115.43 112.25 113.05 23,496,422 -0.19(-0.17%)
May 29, 2009 114.21 114.28 110.66 113.23 18,044,818 -0.06(-0.06%)
May 28, 2009 110.95 113.80 109.10 113.30 18,899,408 +3.63(+3.31%)
May 27, 2009 111.39 113.96 109.66 109.66 21,317,276 -1.56(-1.40%)
May 26, 2009 105.43 111.28 105.43 111.22 17,578,686 +4.42(+4.14%)
May 22, 2009 107.92 108.86 106.56 106.80 11,574,136 -0.63(-0.59%)
May 21, 2009 105.00 109.22 104.89 107.43 20,362,758 +0.56(+0.53%)
May 20, 2009 111.47 111.72 106.54 106.87 27,356,140 -3.69(-3.34%)
May 19, 2009 111.69 113.46 110.56 110.56 19,564,982 -1.57(-1.40%)
May 18, 2009 107.46 112.12 107.13 112.12 23,510,118 +6.85(+6.51%)
May 15, 2009 104.97 106.60 103.55 105.27 18,837,562 +0.63(+0.60%)
May 14, 2009 101.13 105.30 100.99 104.64 22,229,472 +3.40(+3.36%)
May 13, 2009 104.33 104.48 100.30 101.24 23,761,396 -3.52(-3.36%)
May 12, 2009 107.33 108.40 103.55 104.77 26,884,644 -1.58(-1.49%)
May 11, 2009 107.19 108.84 105.61 106.35 23,475,572 -2.98(-2.73%)
May 08, 2009 105.65 109.33 104.29 109.33 24,457,626 +5.22(+5.01%)
May 07, 2009 110.42 110.88 103.24 104.12 29,575,954 -4.93(-4.52%)
May 06, 2009 107.15 109.94 106.56 109.05 26,096,118 +3.15(+2.97%)
May 05, 2009 104.09 106.68 103.82 105.90 21,462,976 +0.81(+0.77%)
May 04, 2009 102.64 105.29 102.33 105.08 29,916,496 +5.55(+5.57%)
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.