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 (%)
Mar 31, 2009 80.53 84.99 80.28 83.05 33,063,792 +4.36(+5.53%)
Mar 30, 2009 81.55 82.29 78.69 78.69 27,260,246 -9.03(-10.30%)
Mar 26, 2009 87.73 88.67 85.74 87.73 36,822,920 -0.75(-0.85%)
Mar 25, 2009 87.05 89.23 83.14 88.48 41,879,716 +1.84(+2.12%)
Mar 24, 2009 86.63 90.59 85.65 86.64 39,465,232 -1.04(-1.19%)
Mar 23, 2009 83.68 87.68 82.50 87.68 42,865,812 +11.44(+15.01%)
Mar 20, 2009 77.95 78.73 74.50 76.23 37,203,904 -3.68(-4.61%)
Mar 19, 2009 81.98 82.85 77.75 79.92 36,479,768 -2.53(-3.07%)
Mar 18, 2009 76.44 83.65 75.75 82.45 43,880,096 +4.90(+6.32%)
Mar 17, 2009 72.57 77.54 72.50 77.54 29,817,568 +3.99(+5.42%)
Mar 16, 2009 78.59 79.44 73.00 73.56 36,052,584 -3.84(-4.96%)
Mar 13, 2009 76.60 78.21 74.92 77.39 0 +1.21(+1.59%)
Mar 12, 2009 72.09 76.38 70.64 76.18 39,337,696 +3.81(+5.26%)
Mar 11, 2009 68.06 73.24 67.04 72.37 48,497,596 +6.00(+9.04%)
Mar 10, 2009 60.85 66.94 60.40 66.37 44,665,076 +8.44(+14.58%)
Mar 09, 2009 57.79 60.63 57.01 57.93 30,190,164 -1.33(-2.25%)
Mar 06, 2009 64.49 66.18 57.38 59.26 0 -4.75(-7.43%)
Mar 05, 2009 64.92 67.13 62.16 64.01 31,693,100 -2.94(-4.39%)
Mar 04, 2009 66.51 68.93 63.84 66.95 35,810,912 -1.64(-2.40%)
Mar 02, 2009 68.82 70.66 67.02 68.60 30,731,246 -2.75(-3.85%)
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%)
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.