Goldman Sachs Group (NY: GS )

388.86 +2.61 (+0.68%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 133.49 135.66 132.10 135.55 11,115,811 +0.85(+0.63%)
Aug 28, 2009 135.88 136.20 133.86 134.70 8,584,489 -0.49(-0.36%)
Aug 27, 2009 135.74 135.91 133.74 135.19 9,629,746 -0.76(-0.56%)
Aug 26, 2009 134.59 136.33 134.11 135.95 10,162,661 +0.83(+0.61%)
Aug 25, 2009 133.80 135.42 133.57 135.12 11,131,053 +1.93(+1.45%)
Aug 24, 2009 134.65 136.21 133.19 133.19 11,171,914 -0.76(-0.57%)
Aug 21, 2009 134.16 135.09 132.73 133.95 12,718,700 +0.97(+0.73%)
Aug 20, 2009 131.24 133.40 131.16 132.99 9,300,421 +1.97(+1.50%)
Aug 19, 2009 130.35 131.49 129.44 131.02 10,789,300 -0.45(-0.34%)
Aug 18, 2009 130.81 131.81 130.66 131.47 9,875,069 +1.62(+1.24%)
Aug 17, 2009 130.52 130.76 128.78 129.85 12,384,867 -3.46(-2.59%)
Aug 14, 2009 134.33 134.67 131.72 133.31 8,247,812 -1.43(-1.06%)
Aug 13, 2009 135.37 135.57 133.21 134.75 10,891,455 +0.59(+0.44%)
Aug 12, 2009 130.97 134.67 130.72 134.16 12,014,537 +3.72(+2.85%)
Aug 11, 2009 131.03 132.90 130.38 130.44 11,944,298 -0.93(-0.71%)
Aug 10, 2009 133.70 134.25 130.59 131.37 10,866,224 -2.69(-2.01%)
Aug 07, 2009 137.88 137.88 133.31 134.07 13,150,425 -2.54(-1.86%)
Aug 06, 2009 138.78 140.04 135.84 136.61 10,010,637 -1.55(-1.12%)
Aug 05, 2009 135.79 138.42 134.85 138.15 11,710,895 +3.47(+2.57%)
Aug 04, 2009 133.53 135.56 133.50 134.69 10,743,316 +0.64(+0.48%)
Aug 03, 2009 135.34 136.23 133.78 134.05 10,206,783 +0.27(+0.20%)
Jul 31, 2009 133.02 134.25 132.14 133.78 9,425,092 +0.72(+0.54%)
Jul 30, 2009 131.99 134.44 131.66 133.06 11,492,981 +2.44(+1.87%)
Jul 29, 2009 130.43 131.88 129.36 130.62 11,121,942 -0.90(-0.69%)
Jul 28, 2009 132.96 133.03 130.67 131.52 12,499,303 -2.28(-1.71%)
Jul 27, 2009 134.34 135.56 132.72 133.80 9,292,920 -1.14(-0.84%)
Jul 24, 2009 134.71 135.17 133.38 134.94 8,905,119 -0.60(-0.44%)
Jul 23, 2009 131.24 136.34 130.50 135.54 15,004,265 +4.09(+3.11%)
Jul 22, 2009 129.59 132.10 128.90 131.45 11,595,528 +0.54(+0.41%)
Jul 21, 2009 130.99 131.09 128.63 130.91 13,288,853 -0.19(-0.14%)
Jul 20, 2009 129.23 131.67 128.85 131.10 15,177,479 +2.61(+2.03%)
Jul 17, 2009 127.69 129.39 127.41 128.49 11,739,359 +0.00(+0.00%)
Jul 16, 2009 126.98 129.43 126.00 128.49 15,433,574 +1.30(+1.02%)
Jul 15, 2009 124.53 127.78 123.40 127.19 25,799,444 +4.59(+3.74%)
Jul 14, 2009 122.05 123.83 121.31 122.61 35,171,084 +0.18(+0.15%)
Jul 13, 2009 120.20 122.76 118.83 122.42 29,032,222 +6.20(+5.34%)
Jul 10, 2009 116.62 118.68 115.67 116.22 15,484,335 -1.10(-0.94%)
Jul 09, 2009 116.13 118.70 115.44 117.32 18,342,280 +3.82(+3.36%)
Jul 08, 2009 116.70 117.09 110.78 113.50 23,679,758 -3.27(-2.80%)
Jul 07, 2009 119.80 120.40 116.58 116.77 11,599,871 -3.21(-2.68%)
Jul 06, 2009 116.87 119.98 116.54 119.98 14,350,989 +2.43(+2.07%)
Jul 02, 2009 119.49 119.77 117.38 117.55 9,380,759 -3.14(-2.60%)
Jul 01, 2009 120.91 121.97 120.12 120.69 9,160,962 -0.10(-0.08%)
Jun 30, 2009 122.40 122.72 119.80 120.79 11,735,840 -1.57(-1.29%)
Jun 29, 2009 120.84 122.47 119.69 122.36 9,564,759 +2.15(+1.79%)
Jun 26, 2009 118.37 121.40 117.91 120.21 12,012,624 +1.89(+1.60%)
Jun 25, 2009 116.68 118.48 116.31 118.32 12,372,450 +1.46(+1.25%)
Jun 24, 2009 116.76 118.53 115.77 116.86 14,075,403 +1.20(+1.03%)
Jun 23, 2009 113.33 115.69 112.73 115.67 13,496,599 +3.42(+3.05%)
Jun 22, 2009 116.22 117.58 112.24 112.24 17,013,316 -5.01(-4.28%)
Jun 19, 2009 117.31 118.29 115.94 117.26 11,565,605 +0.03(+0.03%)
Jun 18, 2009 114.66 117.72 114.39 117.22 12,849,357 +2.75(+2.40%)
Jun 17, 2009 118.10 118.04 113.90 114.47 17,117,596 -3.63(-3.07%)
Jun 16, 2009 117.92 119.48 117.36 118.10 12,364,938 -0.46(-0.39%)
Jun 15, 2009 118.11 119.28 117.07 118.56 10,671,066 -0.75(-0.63%)
Jun 12, 2009 118.28 119.96 118.09 119.31 10,022,500 +0.40(+0.34%)
Jun 11, 2009 119.70 121.20 118.79 118.91 14,740,937 -1.25(-1.04%)
Jun 10, 2009 122.83 122.88 118.39 120.16 17,512,400 -2.16(-1.76%)
Jun 09, 2009 122.06 123.53 121.33 122.32 14,118,057 +0.79(+0.65%)
Jun 08, 2009 121.06 122.42 120.22 121.53 13,316,068 -0.54(-0.44%)
Jun 05, 2009 123.74 123.84 121.82 122.07 15,648,961 -0.38(-0.31%)
Jun 04, 2009 118.50 122.68 118.30 122.45 20,949,232 +6.00(+5.15%)
Jun 03, 2009 116.26 117.38 115.30 116.45 14,415,601 -0.80(-0.68%)
Jun 02, 2009 117.35 118.76 116.34 117.26 14,633,452 -0.98(-0.83%)
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.