Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 69.43 73.15 68.54 71.35 0 -0.33(-0.46%)
Feb 26, 2009 72.30 73.63 70.52 71.68 35,127,944 +1.24(+1.76%)
Feb 25, 2009 71.71 73.24 68.39 70.44 46,277,516 -2.40(-3.29%)
Feb 24, 2009 63.87 72.92 63.85 72.83 42,259,684 +10.11(+16.12%)
Feb 23, 2009 67.77 68.75 62.50 62.72 28,466,178 -3.54(-5.34%)
Feb 20, 2009 64.19 68.27 62.09 66.26 46,151,224 -1.11(-1.65%)
Feb 19, 2009 67.69 69.61 67.00 67.37 31,247,820 +1.18(+1.79%)
Feb 18, 2009 68.69 68.69 63.51 66.19 41,620,976 -0.95(-1.41%)
Feb 17, 2009 72.27 72.44 66.42 67.14 39,674,232 -8.41(-11.14%)
Feb 13, 2009 74.42 76.75 74.03 75.55 29,336,806 +0.68(+0.91%)
Feb 12, 2009 72.58 75.36 71.65 74.87 29,240,578 +0.68(+0.92%)
Feb 11, 2009 71.87 74.37 70.83 74.19 24,963,618 +3.38(+4.77%)
Feb 10, 2009 75.82 76.68 70.27 70.81 38,116,936 -5.87(-7.65%)
Feb 09, 2009 76.00 77.28 74.13 76.68 23,919,170 +1.03(+1.37%)
Feb 06, 2009 73.84 75.65 71.72 75.65 33,906,012 +2.91(+4.01%)
Feb 05, 2009 67.97 74.18 67.57 72.73 43,209,436 +3.82(+5.55%)
Feb 04, 2009 65.57 70.44 65.37 68.91 38,014,808 +4.04(+6.23%)
Feb 03, 2009 66.04 66.19 62.51 64.87 24,822,022 -0.60(-0.91%)
Feb 02, 2009 61.71 65.80 61.55 65.46 23,599,778 +2.22(+3.52%)
Jan 30, 2009 65.48 66.41 62.16 63.24 0 -1.56(-2.41%)
Jan 29, 2009 66.69 67.83 64.33 64.80 27,605,808 -3.90(-5.68%)
Jan 28, 2009 66.02 69.80 65.31 68.70 43,890,972 +7.39(+12.06%)
Jan 27, 2009 59.15 61.61 58.57 61.30 26,383,812 +3.18(+5.47%)
Jan 26, 2009 59.58 61.69 57.00 58.12 23,918,606 -0.56(-0.95%)
Jan 23, 2009 53.16 59.02 52.58 58.68 27,988,100 +3.04(+5.46%)
Jan 22, 2009 52.70 57.72 51.33 55.64 31,411,106 +0.89(+1.62%)
Jan 21, 2009 49.66 54.91 49.55 54.76 48,729,268 +8.38(+18.07%)
Jan 20, 2009 54.52 55.04 46.32 46.37 42,284,008 -10.85(-18.96%)
Jan 16, 2009 59.52 59.93 54.79 57.22 33,257,328 -0.61(-1.06%)
Jan 15, 2009 58.77 59.69 54.05 57.83 32,961,738 -1.46(-2.46%)
Jan 14, 2009 59.44 60.22 57.54 59.29 23,411,266 -1.75(-2.86%)
Jan 13, 2009 58.09 61.79 57.74 61.04 33,014,612 +0.20(+0.32%)
Jan 12, 2009 65.30 65.61 59.87 60.84 20,140,230 -4.90(-7.45%)
Jan 09, 2009 67.30 68.05 62.99 65.74 15,565,322 -1.17(-1.74%)
Jan 08, 2009 65.42 67.77 64.77 66.90 17,161,626 +0.71(+1.08%)
Jan 07, 2009 68.08 68.82 65.53 66.19 16,059,561 -3.30(-4.75%)
Jan 06, 2009 70.54 72.22 68.71 69.49 27,513,822 -0.05(-0.08%)
Jan 05, 2009 67.22 71.24 66.94 69.54 20,433,904 +1.58(+2.33%)
Jan 02, 2009 65.82 68.64 64.38 67.96 18,047,940 +1.86(+2.81%)
Jan 01, 2009 64.42 67.48 63.54 66.11 0 +0.00(+0.00%)
Dec 31, 2008 64.42 67.48 63.54 66.11 19,016,888 +1.83(+2.84%)
Dec 30, 2008 60.54 64.28 59.78 64.28 14,083,637 +4.31(+7.18%)
Dec 29, 2008 59.87 60.40 58.77 59.97 8,080,409 +0.46(+0.78%)
Dec 26, 2008 60.18 60.66 58.99 59.51 5,975,019 -0.37(-0.61%)
Dec 24, 2008 59.17 60.11 58.95 59.88 4,042,050 +0.97(+1.65%)
Dec 23, 2008 60.64 61.10 58.79 58.91 12,401,077 -1.41(-2.34%)
Dec 22, 2008 62.67 62.77 58.66 60.32 16,821,606 -2.92(-4.62%)
Dec 19, 2008 62.17 63.24 60.83 63.24 26,015,962 +0.53(+0.85%)
Dec 18, 2008 62.41 63.60 61.30 62.71 25,529,116 +0.99(+1.61%)
Dec 17, 2008 59.01 63.68 58.08 61.71 31,890,838 +2.18(+3.66%)
Dec 16, 2008 54.50 61.10 53.69 59.53 56,319,796 +7.47(+14.35%)
Dec 15, 2008 52.58 53.51 51.00 52.06 17,644,460 -1.00(-1.89%)
Dec 12, 2008 51.47 55.26 51.31 53.06 20,186,926 -1.54(-2.83%)
Dec 11, 2008 55.11 57.97 54.12 54.61 19,753,852 -1.43(-2.54%)
Dec 10, 2008 57.81 57.89 54.32 56.03 18,006,924 -0.97(-1.70%)
Dec 09, 2008 59.08 61.00 56.06 57.00 21,872,854 -3.43(-5.68%)
Dec 08, 2008 57.87 61.52 57.59 60.43 29,049,998 +5.04(+9.09%)
Dec 05, 2008 52.29 55.77 50.93 55.40 0 +2.50(+4.72%)
Dec 04, 2008 53.42 55.34 51.73 52.90 30,432,224 -1.11(-2.06%)
Dec 03, 2008 51.98 54.73 48.66 54.01 37,067,848 +3.09(+6.08%)
Dec 02, 2008 49.86 52.48 47.17 50.92 45,085,936 -0.60(-1.16%)
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.