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%)
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.