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 (%)
Aug 31, 2009 127.64 129.71 126.31 129.61 11,625,123 +0.81(+0.63%)
Aug 28, 2009 129.93 130.23 128.00 128.80 8,977,819 -0.47(-0.36%)
Aug 27, 2009 129.79 129.96 127.88 129.27 10,070,969 -0.73(-0.56%)
Aug 26, 2009 128.69 130.35 128.23 130.00 10,628,301 +0.79(+0.61%)
Aug 25, 2009 127.94 129.49 127.72 129.20 11,641,063 +1.85(+1.45%)
Aug 24, 2009 128.75 130.24 127.36 127.36 11,683,796 -0.73(-0.57%)
Aug 21, 2009 128.28 129.17 126.92 128.08 13,301,454 +0.92(+0.73%)
Aug 20, 2009 125.49 127.56 125.41 127.16 9,726,554 +1.88(+1.50%)
Aug 19, 2009 124.64 125.72 123.77 125.28 11,283,652 -0.43(-0.34%)
Aug 18, 2009 125.08 126.04 124.93 125.71 10,327,532 +1.54(+1.24%)
Aug 17, 2009 124.80 125.03 123.14 124.17 12,952,325 -3.31(-2.59%)
Aug 14, 2009 128.44 128.77 125.95 127.47 8,625,716 -1.37(-1.06%)
Aug 13, 2009 129.44 129.63 127.38 128.84 11,390,488 +0.56(+0.44%)
Aug 12, 2009 125.23 128.77 125.00 128.28 12,565,028 +3.56(+2.85%)
Aug 11, 2009 125.29 127.07 124.67 124.72 12,491,570 -0.89(-0.71%)
Aug 10, 2009 127.84 128.37 124.86 125.62 11,364,100 -2.58(-2.01%)
Aug 07, 2009 131.84 131.84 127.47 128.19 13,752,960 -2.43(-1.86%)
Aug 06, 2009 132.70 133.90 129.88 130.62 10,469,311 -1.48(-1.12%)
Aug 05, 2009 129.84 132.35 128.94 132.10 12,247,473 +3.32(+2.57%)
Aug 04, 2009 127.68 129.62 127.65 128.79 11,235,560 +0.61(+0.48%)
Aug 03, 2009 129.41 130.26 127.92 128.17 10,674,444 +0.25(+0.20%)
Jul 31, 2009 127.19 128.37 126.35 127.92 9,856,938 +0.69(+0.54%)
Jul 30, 2009 126.20 128.54 125.89 127.23 12,019,574 +2.33(+1.87%)
Jul 29, 2009 124.72 126.10 123.69 124.89 11,631,535 -0.86(-0.69%)
Jul 28, 2009 127.14 127.21 124.94 125.76 13,072,004 -2.18(-1.71%)
Jul 27, 2009 128.46 129.62 126.90 127.94 9,718,710 -1.09(-0.84%)
Jul 24, 2009 128.80 129.25 127.53 129.03 9,313,140 -0.57(-0.44%)
Jul 23, 2009 125.49 130.36 124.78 129.60 15,691,741 +3.91(+3.11%)
Jul 22, 2009 123.92 126.31 123.25 125.69 12,126,819 +0.52(+0.41%)
Jul 21, 2009 125.25 125.34 123.00 125.18 13,897,731 -0.18(-0.14%)
Jul 20, 2009 123.57 125.91 123.20 125.36 15,872,891 +2.50(+2.03%)
Jul 17, 2009 122.10 123.72 121.82 122.86 12,277,242 +0.00(+0.00%)
Jul 16, 2009 121.42 123.76 120.48 122.86 16,140,720 +1.24(+1.02%)
Jul 15, 2009 119.08 122.19 117.99 121.62 26,981,540 +4.39(+3.74%)
Jul 14, 2009 116.70 118.40 116.00 117.23 36,782,576 +0.17(+0.15%)
Jul 13, 2009 114.93 117.38 113.62 117.06 30,362,442 +5.93(+5.34%)
Jul 10, 2009 111.51 113.48 110.61 111.13 16,193,807 -1.05(-0.94%)
Jul 09, 2009 111.05 113.50 110.38 112.18 19,182,698 +3.65(+3.36%)
Jul 08, 2009 111.59 111.96 105.93 108.53 24,764,732 -3.13(-2.80%)
Jul 07, 2009 114.56 115.13 111.47 111.66 12,131,362 -3.07(-2.68%)
Jul 06, 2009 111.75 114.73 111.44 114.73 15,008,532 +2.33(+2.07%)
Jul 02, 2009 114.26 114.52 112.24 112.40 9,810,573 -3.00(-2.60%)
Jul 01, 2009 115.61 116.62 114.86 115.40 9,580,705 -0.09(-0.08%)
Jun 30, 2009 117.03 117.34 114.56 115.50 12,273,561 -1.50(-1.29%)
Jun 29, 2009 115.54 117.11 114.44 117.00 10,003,004 +2.05(+1.79%)
Jun 26, 2009 113.18 116.08 112.75 114.95 12,563,027 +1.81(+1.60%)
Jun 25, 2009 111.57 113.29 111.22 113.14 12,939,340 +1.39(+1.25%)
Jun 24, 2009 111.65 113.34 110.69 111.74 14,720,320 +1.14(+1.03%)
Jun 23, 2009 108.37 110.62 107.79 110.60 14,114,996 +3.27(+3.05%)
Jun 22, 2009 111.13 112.42 107.33 107.33 17,792,844 -4.79(-4.28%)
Jun 19, 2009 112.17 113.11 110.86 112.12 12,095,526 +0.03(+0.03%)
Jun 18, 2009 109.64 112.56 109.38 112.09 13,438,098 +2.63(+2.40%)
Jun 17, 2009 112.93 112.87 108.91 109.45 17,901,902 -3.47(-3.07%)
Jun 16, 2009 112.75 114.25 112.22 112.93 12,931,484 -0.44(-0.39%)
Jun 15, 2009 112.93 114.05 111.94 113.36 11,160,000 -0.72(-0.63%)
Jun 12, 2009 113.10 114.70 112.92 114.08 10,481,717 +0.38(+0.34%)
Jun 11, 2009 114.46 115.89 113.58 113.70 15,416,347 -1.20(-1.04%)
Jun 10, 2009 117.44 117.49 113.21 114.90 18,314,794 -2.06(-1.76%)
Jun 09, 2009 116.72 118.12 116.01 116.96 14,764,928 +0.75(+0.65%)
Jun 08, 2009 115.75 117.06 114.95 116.21 13,926,193 -0.52(-0.44%)
Jun 05, 2009 118.32 118.42 116.48 116.72 16,365,976 -0.36(-0.31%)
Jun 04, 2009 113.31 117.31 113.11 117.08 21,909,098 +5.73(+5.15%)
Jun 03, 2009 111.16 112.24 110.25 111.35 15,076,105 -0.77(-0.68%)
Jun 02, 2009 112.21 113.56 111.24 112.12 15,303,938 -0.94(-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.