Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 100.66 101.55 98.05 100.65 31,706,332 +1.03(+1.04%)
Apr 29, 2009 95.57 100.21 95.24 99.61 29,364,306 +5.10(+5.39%)
Apr 28, 2009 94.12 95.75 93.83 94.52 19,032,460 -0.18(-0.19%)
Apr 27, 2009 93.47 97.41 93.47 94.70 24,423,202 -0.31(-0.33%)
Apr 24, 2009 96.54 96.89 94.19 95.01 28,612,160 -1.18(-1.23%)
Apr 23, 2009 95.28 96.32 92.59 96.19 25,705,102 +1.82(+1.93%)
Apr 22, 2009 92.90 97.75 0.9556 94.37 36,027,124 +0.07(+0.07%)
Apr 21, 2009 89.10 94.80 88.81 94.30 31,626,724 +4.22(+4.69%)
Apr 20, 2009 91.62 93.13 90.07 90.08 27,575,672 -4.38(-4.64%)
Apr 17, 2009 94.65 96.31 93.18 94.46 27,894,580 -0.46(-0.49%)
Apr 16, 2009 96.41 96.87 93.66 94.92 30,098,014 +0.00(+0.00%)
Apr 15, 2009 91.42 95.64 88.95 94.92 52,765,608 +4.76(+5.28%)
Apr 14, 2009 96.94 97.31 90.15 90.16 102,003,336 -11.78(-11.56%)
Apr 13, 2009 96.19 102.82 95.95 101.94 46,354,376 +4.56(+4.68%)
Apr 09, 2009 93.83 97.89 91.99 97.38 32,697,660 +7.50(+8.35%)
Apr 08, 2009 91.93 92.07 88.12 89.88 26,055,122 -1.04(-1.15%)
Apr 07, 2009 89.29 93.80 88.95 90.92 28,321,498 -0.45(-0.49%)
Apr 06, 2009 90.86 92.39 89.33 91.37 26,936,270 -2.15(-2.30%)
Apr 03, 2009 88.35 93.80 88.16 93.52 30,248,104 +4.06(+4.54%)
Apr 02, 2009 90.24 90.78 88.12 89.46 38,369,996 +3.08(+3.56%)
Apr 01, 2009 81.54 87.21 81.41 86.39 31,751,350 +3.34(+4.03%)
Mar 31, 2009 80.53 84.98 80.27 83.04 33,067,124 +4.35(+5.53%)
Mar 30, 2009 81.54 82.28 78.69 78.69 27,262,992 -9.03(-10.30%)
Mar 26, 2009 87.72 88.66 85.73 87.72 36,826,632 -0.75(-0.85%)
Mar 25, 2009 87.04 89.22 83.13 88.47 41,883,936 +1.84(+2.12%)
Mar 24, 2009 86.62 90.58 85.64 86.63 39,469,208 -1.04(-1.19%)
Mar 23, 2009 83.68 87.67 82.49 87.67 42,870,132 +11.44(+15.01%)
Mar 20, 2009 77.94 78.72 74.49 76.23 37,207,652 -3.68(-4.61%)
Mar 19, 2009 81.97 82.85 77.75 79.91 36,483,444 -2.53(-3.07%)
Mar 18, 2009 76.43 83.64 75.74 82.44 43,884,516 +4.90(+6.32%)
Mar 17, 2009 72.56 77.53 72.49 77.53 29,820,572 +3.99(+5.42%)
Mar 16, 2009 78.58 79.43 72.99 73.55 36,056,216 -3.84(-4.96%)
Mar 13, 2009 76.59 78.20 74.91 77.39 0 +1.21(+1.59%)
Mar 12, 2009 72.08 76.37 70.63 76.17 39,341,660 +3.81(+5.26%)
Mar 11, 2009 68.06 73.23 67.03 72.37 48,502,484 +6.00(+9.04%)
Mar 10, 2009 60.84 66.93 60.39 66.37 44,669,576 +8.44(+14.58%)
Mar 09, 2009 57.78 60.62 57.01 57.92 30,193,206 -1.33(-2.25%)
Mar 06, 2009 64.49 66.17 57.37 59.25 0 -4.75(-7.43%)
Mar 05, 2009 64.92 67.13 62.15 64.01 31,696,292 -2.94(-4.39%)
Mar 04, 2009 66.50 68.93 63.84 66.94 35,814,520 -1.64(-2.40%)
Mar 02, 2009 68.82 70.66 67.02 68.59 30,734,342 -2.75(-3.85%)
Feb 27, 2009 69.42 73.14 68.53 71.34 0 -0.33(-0.46%)
Feb 26, 2009 72.29 73.63 70.51 71.67 35,131,484 +1.24(+1.76%)
Feb 25, 2009 71.71 73.23 68.38 70.43 46,282,180 -2.40(-3.29%)
Feb 24, 2009 63.86 72.91 63.84 72.83 42,263,940 +10.11(+16.12%)
Feb 23, 2009 67.76 68.75 62.50 62.72 28,469,046 -3.54(-5.34%)
Feb 20, 2009 64.19 68.26 62.09 66.26 46,155,876 -1.11(-1.65%)
Feb 19, 2009 67.68 69.61 66.99 67.37 31,250,968 +1.18(+1.79%)
Feb 18, 2009 68.68 68.68 63.50 66.19 41,625,172 -0.95(-1.41%)
Feb 17, 2009 72.26 72.44 66.41 67.13 39,678,228 -8.41(-11.14%)
Feb 13, 2009 74.41 76.74 74.02 75.55 29,339,762 +0.68(+0.91%)
Feb 12, 2009 72.57 75.35 71.64 74.86 29,243,524 +0.68(+0.92%)
Feb 11, 2009 71.86 74.36 70.82 74.18 24,966,134 +3.38(+4.77%)
Feb 10, 2009 75.81 76.67 70.26 70.81 38,120,776 -5.87(-7.65%)
Feb 09, 2009 75.99 77.28 74.12 76.67 23,921,580 +1.03(+1.37%)
Feb 06, 2009 73.84 75.65 71.72 75.64 33,909,428 +2.91(+4.01%)
Feb 05, 2009 67.96 74.17 67.56 72.73 43,213,788 +3.82(+5.55%)
Feb 04, 2009 65.56 70.43 65.36 68.90 38,018,640 +4.04(+6.23%)
Feb 03, 2009 66.03 66.19 62.50 64.86 24,824,522 -0.60(-0.91%)
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.