Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Group (NY: GS )

503.83 +19.25 (+3.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 136.88 137.19 131.06 131.44 17,251,516 -6.50(-4.71%)
Oct 29, 2009 134.84 137.93 133.96 137.93 12,083,197 +4.96(+3.73%)
Oct 28, 2009 137.42 137.79 132.60 132.97 17,590,122 -4.98(-3.61%)
Oct 27, 2009 138.45 139.11 137.02 137.96 13,601,600 -0.59(-0.42%)
Oct 26, 2009 139.43 140.92 137.35 138.54 12,205,257 -0.76(-0.55%)
Oct 23, 2009 139.49 139.68 138.29 139.31 11,939,516 -2.57(-1.81%)
Oct 22, 2009 139.06 142.07 138.69 141.88 13,809,375 +3.42(+2.47%)
Oct 21, 2009 143.05 143.28 138.34 138.46 15,224,497 -4.40(-3.08%)
Oct 20, 2009 142.95 143.09 142.18 142.86 9,564,269 -0.42(-0.29%)
Oct 19, 2009 142.78 144.28 141.36 143.28 9,684,773 +0.87(+0.61%)
Oct 16, 2009 144.18 144.94 141.64 142.41 16,513,246 -3.29(-2.26%)
Oct 15, 2009 148.52 147.42 144.59 145.70 23,089,512 -2.82(-1.90%)
Oct 14, 2009 147.97 149.54 147.06 148.52 20,430,164 +3.90(+2.70%)
Oct 13, 2009 143.98 145.06 142.97 144.62 15,484,359 -2.26(-1.54%)
Oct 12, 2009 146.42 147.45 145.86 146.87 8,013,250 +0.66(+0.45%)
Oct 09, 2009 145.77 146.56 145.15 146.21 8,455,886 +0.87(+0.60%)
Oct 08, 2009 148.22 148.43 144.91 145.34 15,493,050 -1.78(-1.21%)
Oct 07, 2009 144.06 147.20 143.66 147.13 13,697,519 +2.70(+1.87%)
Oct 06, 2009 145.56 146.32 142.58 144.42 18,021,308 +0.39(+0.27%)
Oct 05, 2009 139.63 144.17 139.46 144.03 12,262,114 +5.30(+3.82%)
Oct 02, 2009 136.29 139.85 135.63 138.73 11,953,108 +0.48(+0.35%)
Oct 01, 2009 142.13 142.65 137.95 138.25 14,299,619 -4.14(-2.91%)
Sep 30, 2009 142.72 143.26 140.44 142.39 13,617,178 +0.59(+0.42%)
Sep 29, 2009 141.34 142.72 140.68 141.80 9,760,863 +1.27(+0.91%)
Sep 28, 2009 139.14 141.18 138.00 140.52 10,219,506 +1.88(+1.35%)
Sep 25, 2009 140.72 141.43 137.25 138.65 15,923,997 -2.75(-1.94%)
Sep 24, 2009 142.83 143.36 139.94 141.39 14,218,623 -0.45(-0.32%)
Sep 23, 2009 143.91 145.21 141.84 141.84 13,043,043 -1.45(-1.01%)
Sep 22, 2009 142.03 143.51 141.02 143.29 9,671,990 +2.42(+1.72%)
Sep 21, 2009 140.34 141.91 140.12 140.88 8,224,169 -0.61(-0.43%)
Sep 18, 2009 140.34 142.08 139.53 141.49 10,873,369 +1.33(+0.95%)
Sep 17, 2009 138.94 141.35 138.68 140.16 12,525,059 +3.24(+2.36%)
Sep 16, 2009 137.35 138.93 136.33 136.92 11,252,735 +0.47(+0.35%)
Sep 15, 2009 137.49 137.49 135.52 136.45 10,873,740 -0.81(-0.59%)
Sep 14, 2009 133.84 137.41 133.75 137.26 10,393,693 +2.32(+1.72%)
Sep 11, 2009 136.56 137.34 134.68 134.94 14,366,363 -0.13(-0.10%)
Sep 10, 2009 132.08 135.45 131.41 135.07 17,463,408 +3.55(+2.70%)
Sep 09, 2009 129.61 131.74 129.11 131.52 13,200,156 +2.36(+1.82%)
Sep 08, 2009 127.64 129.18 127.48 129.16 13,032,472 +3.28(+2.61%)
Sep 04, 2009 124.77 126.56 124.63 125.88 8,057,858 +1.01(+0.81%)
Sep 03, 2009 123.52 125.32 123.23 124.86 11,441,834 +2.41(+1.97%)
Sep 02, 2009 123.68 124.69 122.15 122.45 13,918,253 -1.32(-1.07%)
Sep 01, 2009 127.29 128.51 123.53 123.78 16,114,470 -4.02(-3.15%)
Aug 31, 2009 125.86 127.90 124.55 127.80 11,789,800 +0.80(+0.63%)
Aug 28, 2009 128.12 128.41 126.21 127.00 9,104,996 -0.46(-0.36%)
Aug 27, 2009 127.98 128.14 126.09 127.46 10,213,630 -0.72(-0.56%)
Aug 26, 2009 126.90 128.53 126.44 128.18 10,778,857 +0.78(+0.61%)
Aug 25, 2009 126.16 127.68 125.93 127.40 11,805,966 +1.82(+1.45%)
Aug 24, 2009 126.95 128.42 125.58 125.58 11,849,304 -0.72(-0.57%)
Aug 21, 2009 126.49 127.37 125.14 126.29 13,489,877 +1.18(+0.94%)
Aug 20, 2009 123.47 125.50 123.39 125.11 9,885,652 +1.85(+1.50%)
Aug 19, 2009 122.63 123.70 121.78 123.26 11,468,219 -0.42(-0.34%)
Aug 18, 2009 123.06 124.01 122.92 123.69 10,496,459 +1.52(+1.24%)
Aug 17, 2009 122.79 123.02 121.16 122.17 13,164,186 -3.25(-2.59%)
Aug 14, 2009 126.38 126.70 123.92 125.42 8,766,807 -1.35(-1.06%)
Aug 13, 2009 127.36 127.55 125.33 126.77 11,576,802 +0.55(+0.44%)
Aug 12, 2009 123.22 126.70 122.98 126.22 12,770,554 +3.50(+2.85%)
Aug 11, 2009 123.27 125.03 122.66 122.72 12,695,894 -0.88(-0.71%)
Aug 10, 2009 125.78 126.31 122.85 123.59 11,549,983 -2.54(-2.01%)
Aug 07, 2009 129.71 129.71 125.42 126.13 13,977,917 -2.39(-1.86%)
Aug 06, 2009 130.56 131.75 127.80 128.52 10,640,558 -1.46(-1.12%)
Aug 05, 2009 127.75 130.22 126.87 129.98 12,447,804 +3.26(+2.58%)
Aug 04, 2009 125.62 127.53 125.60 126.71 11,419,340 +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.