Indicators

Goldman Sachs Group (NY: GS )

427.57 +7.52 (+1.79%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	114.22	114.29	110.67	113.25	18,043,000	-0.06(-0.05%)
May 28, 2009	110.96	113.81	109.11	113.31	18,897,504	+3.63(+3.31%)
May 27, 2009	111.41	113.97	109.67	109.67	21,315,128	-1.56(-1.40%)
May 26, 2009	105.44	111.29	105.44	111.23	17,576,916	+4.43(+4.14%)
May 22, 2009	107.93	108.88	106.57	106.81	11,572,970	-0.63(-0.59%)
May 21, 2009	105.01	109.24	104.90	107.44	20,360,708	+0.56(+0.53%)
May 20, 2009	111.48	111.73	106.55	106.88	27,353,384	-3.69(-3.34%)
May 19, 2009	111.70	113.47	110.57	110.57	19,563,012	-1.57(-1.40%)
May 18, 2009	107.47	112.13	107.14	112.13	23,507,750	+6.85(+6.51%)
May 15, 2009	104.98	106.61	103.56	105.28	18,835,664	+0.63(+0.60%)
May 14, 2009	101.14	105.31	101.00	104.65	22,227,232	+3.40(+3.36%)
May 13, 2009	104.34	104.49	100.31	101.25	23,759,002	-3.52(-3.36%)
May 12, 2009	107.34	108.41	103.56	104.78	26,881,936	-1.58(-1.49%)
May 11, 2009	107.20	108.85	105.62	106.36	23,473,208	-2.98(-2.73%)
May 08, 2009	105.66	109.35	104.30	109.35	24,455,162	+5.22(+5.01%)
May 07, 2009	110.44	110.89	103.25	104.13	29,572,974	-4.93(-4.52%)
May 06, 2009	107.16	109.95	106.57	109.06	26,093,490	+3.15(+2.97%)
May 05, 2009	104.11	106.69	103.83	105.91	21,460,812	+0.81(+0.78%)
May 04, 2009	102.64	105.30	102.33	105.09	29,913,482	+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.