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	114.21	114.28	110.66	113.23	18,044,818	-0.06(-0.06%)
May 28, 2009	110.95	113.80	109.10	113.30	18,899,408	+3.63(+3.31%)
May 27, 2009	111.39	113.96	109.66	109.66	21,317,276	-1.56(-1.40%)
May 26, 2009	105.43	111.28	105.43	111.22	17,578,686	+4.42(+4.14%)
May 22, 2009	107.92	108.86	106.56	106.80	11,574,136	-0.63(-0.59%)
May 21, 2009	105.00	109.22	104.89	107.43	20,362,758	+0.56(+0.53%)
May 20, 2009	111.47	111.72	106.54	106.87	27,356,140	-3.69(-3.34%)
May 19, 2009	111.69	113.46	110.56	110.56	19,564,982	-1.57(-1.40%)
May 18, 2009	107.46	112.12	107.13	112.12	23,510,118	+6.85(+6.51%)
May 15, 2009	104.97	106.60	103.55	105.27	18,837,562	+0.63(+0.60%)
May 14, 2009	101.13	105.30	100.99	104.64	22,229,472	+3.40(+3.36%)
May 13, 2009	104.33	104.48	100.30	101.24	23,761,396	-3.52(-3.36%)
May 12, 2009	107.33	108.40	103.55	104.77	26,884,644	-1.58(-1.49%)
May 11, 2009	107.19	108.84	105.61	106.35	23,475,572	-2.98(-2.73%)
May 08, 2009	105.65	109.33	104.29	109.33	24,457,626	+5.22(+5.01%)
May 07, 2009	110.42	110.88	103.24	104.12	29,575,954	-4.93(-4.52%)
May 06, 2009	107.15	109.94	106.56	109.05	26,096,118	+3.15(+2.97%)
May 05, 2009	104.09	106.68	103.82	105.90	21,462,976	+0.81(+0.77%)
May 04, 2009	102.64	105.29	102.33	105.08	29,916,496	+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.