Skip to main content

Goldman Sachs Group (NY: GS )

484.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 136.87 137.18 131.05 131.43 17,253,256 -6.49(-4.71%)
Oct 29, 2009 134.82 137.92 133.95 137.92 12,084,414 +4.96(+3.73%)
Oct 28, 2009 137.40 137.78 132.58 132.96 17,591,896 -4.98(-3.61%)
Oct 27, 2009 138.44 139.09 137.01 137.94 13,602,971 -0.59(-0.42%)
Oct 26, 2009 139.42 140.91 137.33 138.53 12,206,488 -0.76(-0.55%)
Oct 23, 2009 139.47 139.67 138.28 139.29 11,940,719 -2.57(-1.81%)
Oct 22, 2009 139.05 142.06 138.68 141.87 13,810,767 +3.42(+2.47%)
Oct 21, 2009 143.03 143.26 138.32 138.44 15,226,032 -4.40(-3.08%)
Oct 20, 2009 142.93 143.08 142.16 142.85 9,565,233 -0.42(-0.29%)
Oct 19, 2009 142.76 144.26 141.34 143.26 9,685,750 +0.87(+0.61%)
Oct 16, 2009 144.17 144.93 141.63 142.39 16,514,910 -3.29(-2.26%)
Oct 15, 2009 148.50 147.40 144.58 145.68 23,091,840 -2.82(-1.90%)
Oct 14, 2009 147.96 149.52 147.05 148.50 20,432,224 +3.90(+2.70%)
Oct 13, 2009 143.97 145.04 142.96 144.60 15,485,920 -2.25(-1.54%)
Oct 12, 2009 146.41 147.44 145.84 146.86 8,014,057 +0.66(+0.45%)
Oct 09, 2009 145.76 146.55 145.13 146.20 8,456,739 +0.87(+0.60%)
Oct 08, 2009 148.20 148.42 144.89 145.33 15,494,612 -1.78(-1.21%)
Oct 07, 2009 144.04 147.19 143.65 147.11 13,698,899 +2.70(+1.87%)
Oct 06, 2009 145.55 146.31 142.57 144.41 18,023,124 +0.39(+0.27%)
Oct 05, 2009 139.61 144.15 139.44 144.01 12,263,350 +5.30(+3.82%)
Oct 02, 2009 136.28 139.84 135.62 138.72 11,954,312 +0.48(+0.35%)
Oct 01, 2009 142.11 142.64 137.94 138.24 14,301,061 -4.14(-2.91%)
Sep 30, 2009 142.70 143.25 140.42 142.38 13,618,550 +0.59(+0.42%)
Sep 29, 2009 141.33 142.71 140.66 141.78 9,761,847 +1.28(+0.91%)
Sep 28, 2009 139.12 141.16 137.98 140.51 10,220,536 +1.88(+1.35%)
Sep 25, 2009 140.70 141.41 137.24 138.63 15,925,602 -2.75(-1.94%)
Sep 24, 2009 142.82 143.34 139.92 141.38 14,220,056 -0.45(-0.32%)
Sep 23, 2009 143.89 145.19 141.83 141.83 13,044,358 -1.45(-1.01%)
Sep 22, 2009 142.01 143.50 141.01 143.28 9,672,965 +2.42(+1.72%)
Sep 21, 2009 140.32 141.90 140.11 140.86 8,224,998 -0.61(-0.43%)
Sep 18, 2009 140.32 142.07 139.52 141.47 10,874,465 +1.33(+0.95%)
Sep 17, 2009 138.92 141.33 138.67 140.15 12,526,322 +3.24(+2.36%)
Sep 16, 2009 137.33 138.92 136.31 136.91 11,253,869 +0.47(+0.35%)
Sep 15, 2009 137.47 137.47 135.51 136.44 10,874,836 -0.81(-0.59%)
Sep 14, 2009 133.83 137.40 133.73 137.25 10,394,740 +2.32(+1.72%)
Sep 11, 2009 136.55 137.33 134.67 134.92 14,367,811 -0.13(-0.10%)
Sep 10, 2009 132.07 135.43 131.39 135.06 17,465,168 +3.55(+2.70%)
Sep 09, 2009 129.59 131.73 129.10 131.50 13,201,487 +2.36(+1.82%)
Sep 08, 2009 127.62 129.17 127.47 129.15 13,033,786 +3.28(+2.61%)
Sep 04, 2009 124.76 126.54 124.62 125.86 8,058,670 +1.01(+0.81%)
Sep 03, 2009 123.51 125.31 123.22 124.85 11,442,987 +2.41(+1.97%)
Sep 02, 2009 123.67 124.68 122.13 122.44 13,919,656 -1.32(-1.07%)
Sep 01, 2009 127.28 128.50 123.52 123.76 16,116,094 -4.03(-3.15%)
Aug 31, 2009 125.85 127.89 124.54 127.79 11,790,988 +0.80(+0.63%)
Aug 28, 2009 128.10 128.40 126.20 126.98 9,105,913 -0.46(-0.36%)
Aug 27, 2009 127.97 128.13 126.08 127.45 10,214,660 -0.72(-0.56%)
Aug 26, 2009 126.88 128.52 126.43 128.17 10,779,944 +0.78(+0.61%)
Aug 25, 2009 126.14 127.66 125.92 127.39 11,807,156 +1.82(+1.45%)
Aug 24, 2009 126.94 128.41 125.56 125.56 11,850,499 -0.72(-0.57%)
Aug 21, 2009 126.47 127.36 125.13 126.28 13,491,237 +1.18(+0.94%)
Aug 20, 2009 123.46 125.49 123.38 125.10 9,886,646 +1.85(+1.50%)
Aug 19, 2009 122.62 123.69 121.76 123.25 11,469,373 -0.42(-0.34%)
Aug 18, 2009 123.05 124.00 122.91 123.67 10,497,515 +1.52(+1.24%)
Aug 17, 2009 122.78 123.00 121.15 122.16 13,165,511 -3.25(-2.59%)
Aug 14, 2009 126.36 126.69 123.91 125.41 8,767,689 -1.35(-1.06%)
Aug 13, 2009 127.34 127.53 125.32 126.76 11,577,966 +0.56(+0.44%)
Aug 12, 2009 123.20 126.69 122.97 126.20 12,771,839 +3.50(+2.85%)
Aug 11, 2009 123.26 125.02 122.65 122.70 12,697,172 -0.88(-0.71%)
Aug 10, 2009 125.77 126.29 122.84 123.58 11,551,145 -2.54(-2.01%)
Aug 07, 2009 129.70 129.70 125.41 126.12 13,979,324 -2.39(-1.86%)
Aug 06, 2009 130.55 131.74 127.78 128.51 10,641,629 -1.46(-1.12%)
Aug 05, 2009 127.73 130.21 126.86 129.96 12,449,057 +3.26(+2.57%)
Aug 04, 2009 125.61 127.52 125.58 126.70 11,420,489 +0.60(+0.48%)
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.