Goldman Sachs Group (NY: GS )

301.97 -10.95 (-3.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 162.95 165.59 161.25 165.46 9,106,372 +1.04(+0.63%)
Aug 28, 2009 165.87 166.25 163.40 164.42 7,032,645 -0.60(-0.36%)
Aug 27, 2009 165.69 165.90 163.25 165.02 7,888,948 -0.93(-0.56%)
Aug 26, 2009 164.29 166.41 163.70 165.95 8,325,526 +1.01(+0.61%)
Aug 25, 2009 163.33 165.30 163.04 164.94 9,118,859 +2.36(+1.45%)
Aug 24, 2009 164.36 166.26 162.58 162.58 9,152,333 -0.93(-0.57%)
Aug 21, 2009 163.76 164.90 162.02 163.51 10,419,502 +1.18(+0.73%)
Aug 20, 2009 160.20 162.84 160.10 162.33 7,619,156 +2.40(+1.50%)
Aug 19, 2009 159.11 160.50 158.00 159.93 8,838,886 -0.55(-0.34%)
Aug 18, 2009 159.67 160.90 159.49 160.48 8,089,923 +1.97(+1.24%)
Aug 17, 2009 159.32 159.61 157.20 158.51 10,146,017 -4.22(-2.59%)
Aug 14, 2009 163.97 164.39 160.79 162.73 6,756,830 -1.75(-1.06%)
Aug 13, 2009 165.24 165.49 162.61 164.48 8,922,574 +0.72(+0.44%)
Aug 12, 2009 159.87 164.39 159.57 163.76 9,842,633 +4.54(+2.85%)
Aug 11, 2009 159.94 162.22 159.15 159.22 9,785,091 -1.14(-0.71%)
Aug 10, 2009 163.20 163.88 159.40 160.36 8,901,904 -3.29(-2.01%)
Aug 07, 2009 168.30 168.30 162.73 163.65 10,773,183 -3.10(-1.86%)
Aug 06, 2009 169.40 170.94 165.81 166.75 8,200,984 -1.89(-1.12%)
Aug 05, 2009 165.75 168.96 164.61 168.64 9,593,881 +4.23(+2.57%)
Aug 04, 2009 162.99 165.47 162.96 164.41 8,801,214 +0.78(+0.48%)
Aug 03, 2009 165.20 166.29 163.30 163.62 8,361,672 +0.32(+0.20%)
Jul 31, 2009 162.37 163.87 161.30 163.30 7,721,290 +0.88(+0.54%)
Jul 30, 2009 161.11 164.10 160.71 162.42 9,415,360 +2.98(+1.87%)
Jul 29, 2009 159.21 160.98 157.90 159.44 9,111,395 -1.10(-0.69%)
Jul 28, 2009 162.30 162.39 159.50 160.54 10,239,766 -2.79(-1.71%)
Jul 27, 2009 163.99 165.47 162.00 163.33 7,613,011 -1.39(-0.84%)
Jul 24, 2009 164.43 165.00 162.81 164.72 7,295,314 -0.73(-0.44%)
Jul 23, 2009 160.20 166.42 159.30 165.45 12,291,899 +4.99(+3.11%)
Jul 22, 2009 158.19 161.25 157.34 160.46 9,499,369 +0.66(+0.41%)
Jul 21, 2009 159.89 160.01 157.02 159.80 10,886,587 -0.23(-0.14%)
Jul 20, 2009 157.75 160.73 157.28 160.03 12,433,800 +3.19(+2.03%)
Jul 17, 2009 155.87 157.94 155.52 156.84 9,617,200 +0.00(+0.00%)
Jul 16, 2009 155.00 157.99 153.81 156.84 12,643,600 +1.58(+1.02%)
Jul 15, 2009 152.01 155.98 150.63 155.26 21,135,600 +5.60(+3.74%)
Jul 14, 2009 148.98 151.15 148.08 149.66 28,813,100 +0.22(+0.15%)
Jul 13, 2009 146.72 149.85 145.05 149.44 23,783,980 +7.57(+5.34%)
Jul 10, 2009 142.35 144.87 141.20 141.87 12,685,185 -1.34(-0.94%)
Jul 09, 2009 141.76 144.89 140.91 143.21 15,026,490 +4.66(+3.36%)
Jul 08, 2009 142.45 142.93 135.23 138.55 19,399,096 -3.99(-2.80%)
Jul 07, 2009 146.24 146.97 142.30 142.54 9,502,927 -3.92(-2.68%)
Jul 06, 2009 142.66 146.46 142.26 146.46 11,756,717 +2.97(+2.07%)
Jul 02, 2009 145.86 146.20 143.28 143.49 7,684,971 -3.83(-2.60%)
Jul 01, 2009 147.59 148.88 146.62 147.32 7,504,907 -0.12(-0.08%)
Jun 30, 2009 149.41 149.80 146.24 147.44 9,614,317 -1.92(-1.29%)
Jun 29, 2009 147.50 149.50 146.10 149.36 7,835,709 +2.62(+1.79%)
Jun 26, 2009 144.49 148.19 143.93 146.74 9,841,066 +2.31(+1.60%)
Jun 25, 2009 142.43 144.62 141.98 144.43 10,135,845 +1.78(+1.25%)
Jun 24, 2009 142.53 144.69 141.31 142.65 11,530,950 +1.46(+1.03%)
Jun 23, 2009 138.34 141.22 137.60 141.19 11,056,778 +4.18(+3.05%)
Jun 22, 2009 141.87 143.52 137.01 137.01 13,937,767 -6.12(-4.28%)
Jun 19, 2009 143.19 144.39 141.53 143.13 9,474,856 +0.04(+0.03%)
Jun 18, 2009 139.96 143.70 139.63 143.09 10,526,540 +3.36(+2.40%)
Jun 17, 2009 144.16 144.09 139.03 139.73 14,023,196 -4.43(-3.07%)
Jun 16, 2009 143.94 145.85 143.26 144.16 10,129,691 -0.56(-0.39%)
Jun 15, 2009 144.17 145.60 142.90 144.72 8,742,025 -0.92(-0.63%)
Jun 12, 2009 144.38 146.43 144.15 145.64 8,210,702 +0.49(+0.34%)
Jun 11, 2009 146.12 147.95 145.00 145.15 12,076,173 -1.53(-1.04%)
Jun 10, 2009 149.93 149.99 144.52 146.68 14,346,630 -2.63(-1.76%)
Jun 09, 2009 149.00 150.79 148.10 149.31 11,565,893 +0.96(+0.65%)
Jun 08, 2009 147.77 149.44 146.75 148.35 10,908,882 -0.66(-0.44%)
Jun 05, 2009 151.05 151.17 148.70 149.01 12,820,051 -0.46(-0.31%)
Jun 04, 2009 144.65 149.75 144.40 149.47 17,162,176 +7.32(+5.15%)
Jun 03, 2009 141.91 143.28 140.74 142.15 11,809,649 -0.98(-0.68%)
Jun 02, 2009 143.25 144.97 142.01 143.13 11,988,119 -1.20(-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.