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 (%)
Feb 27, 2009 69.42 73.14 68.53 71.34 0 -0.33(-0.46%)
Feb 26, 2009 72.29 73.63 70.51 71.67 35,131,484 +1.24(+1.76%)
Feb 25, 2009 71.71 73.23 68.38 70.43 46,282,180 -2.40(-3.29%)
Feb 24, 2009 63.86 72.91 63.84 72.83 42,263,940 +10.11(+16.12%)
Feb 23, 2009 67.76 68.75 62.50 62.72 28,469,046 -3.54(-5.34%)
Feb 20, 2009 64.19 68.26 62.09 66.26 46,155,876 -1.11(-1.65%)
Feb 19, 2009 67.68 69.61 66.99 67.37 31,250,968 +1.18(+1.79%)
Feb 18, 2009 68.68 68.68 63.50 66.19 41,625,172 -0.95(-1.41%)
Feb 17, 2009 72.26 72.44 66.41 67.13 39,678,228 -8.41(-11.14%)
Feb 13, 2009 74.41 76.74 74.02 75.55 29,339,762 +0.68(+0.91%)
Feb 12, 2009 72.57 75.35 71.64 74.86 29,243,524 +0.68(+0.92%)
Feb 11, 2009 71.86 74.36 70.82 74.18 24,966,134 +3.38(+4.77%)
Feb 10, 2009 75.81 76.67 70.26 70.81 38,120,776 -5.87(-7.65%)
Feb 09, 2009 75.99 77.28 74.12 76.67 23,921,580 +1.03(+1.37%)
Feb 06, 2009 73.84 75.65 71.72 75.64 33,909,428 +2.91(+4.01%)
Feb 05, 2009 67.96 74.17 67.56 72.73 43,213,788 +3.82(+5.55%)
Feb 04, 2009 65.56 70.43 65.36 68.90 38,018,640 +4.04(+6.23%)
Feb 03, 2009 66.03 66.19 62.50 64.86 24,824,522 -0.60(-0.91%)
Feb 02, 2009 61.70 65.79 61.54 65.46 23,602,156 +2.22(+3.52%)
Jan 30, 2009 65.47 66.40 62.15 63.23 0 -1.56(-2.41%)
Jan 29, 2009 66.68 67.82 64.32 64.79 27,608,590 -3.90(-5.68%)
Jan 28, 2009 66.01 69.79 65.30 68.69 43,895,396 +7.39(+12.06%)
Jan 27, 2009 59.14 61.60 58.56 61.30 26,386,470 +3.18(+5.47%)
Jan 26, 2009 59.57 61.68 57.00 58.12 23,921,014 -0.56(-0.95%)
Jan 23, 2009 53.16 59.02 52.57 58.67 27,990,920 +3.04(+5.46%)
Jan 22, 2009 52.70 57.72 51.33 55.63 31,414,270 +0.89(+1.62%)
Jan 21, 2009 49.65 54.91 49.54 54.75 48,734,176 +8.38(+18.07%)
Jan 20, 2009 54.51 55.03 46.31 46.37 42,288,268 -10.85(-18.96%)
Jan 16, 2009 59.51 59.92 54.79 57.22 33,260,678 -0.61(-1.06%)
Jan 15, 2009 58.77 59.68 54.04 57.83 32,965,060 -1.46(-2.46%)
Jan 14, 2009 59.43 60.22 57.53 59.28 23,413,626 -1.75(-2.86%)
Jan 13, 2009 58.09 61.78 57.73 61.03 33,017,938 +0.20(+0.32%)
Jan 12, 2009 65.29 65.61 59.86 60.84 20,142,258 -4.90(-7.45%)
Jan 09, 2009 67.29 68.04 62.98 65.73 15,566,890 -1.17(-1.74%)
Jan 08, 2009 65.42 67.77 64.76 66.90 17,163,356 +0.71(+1.08%)
Jan 07, 2009 68.07 68.81 65.52 66.19 16,061,179 -3.30(-4.75%)
Jan 06, 2009 70.53 72.22 68.71 69.48 27,516,594 -0.05(-0.08%)
Jan 05, 2009 67.21 71.24 66.94 69.54 20,435,964 +1.58(+2.33%)
Jan 02, 2009 65.81 68.63 64.38 67.96 18,049,760 +1.86(+2.81%)
Jan 01, 2009 64.42 67.48 63.54 66.10 0 +0.00(+0.00%)
Dec 31, 2008 64.42 67.48 63.54 66.10 19,018,804 +1.83(+2.84%)
Dec 30, 2008 60.54 64.27 59.77 64.27 14,085,056 +4.31(+7.18%)
Dec 29, 2008 59.86 60.40 58.77 59.97 8,081,223 +0.46(+0.78%)
Dec 26, 2008 60.18 60.66 58.99 59.50 5,975,621 -0.37(-0.61%)
Dec 24, 2008 59.17 60.11 58.95 59.87 4,042,457 +0.97(+1.65%)
Dec 23, 2008 60.63 61.09 58.78 58.90 12,402,327 -1.41(-2.34%)
Dec 22, 2008 62.66 62.76 58.66 60.31 16,823,302 -2.92(-4.62%)
Dec 19, 2008 62.17 63.23 60.82 63.23 26,018,582 +0.53(+0.85%)
Dec 18, 2008 62.40 63.59 61.29 62.70 25,531,688 +0.99(+1.61%)
Dec 17, 2008 59.00 63.67 58.07 61.70 31,894,052 +2.18(+3.66%)
Dec 16, 2008 54.49 61.09 53.68 59.53 56,325,472 +7.47(+14.35%)
Dec 15, 2008 52.57 53.50 51.00 52.06 17,646,238 -1.00(-1.89%)
Dec 12, 2008 51.46 55.26 51.30 53.06 20,188,960 -1.54(-2.83%)
Dec 11, 2008 55.10 57.96 54.11 54.60 19,755,842 -1.43(-2.54%)
Dec 10, 2008 57.80 57.88 54.32 56.03 18,008,738 -0.97(-1.70%)
Dec 09, 2008 59.07 60.99 56.05 57.00 21,875,058 -3.43(-5.68%)
Dec 08, 2008 57.86 61.51 57.59 60.43 29,052,924 +5.04(+9.09%)
Dec 05, 2008 52.29 55.77 50.93 55.39 0 +2.50(+4.72%)
Dec 04, 2008 53.41 55.34 51.73 52.89 30,435,290 -1.11(-2.06%)
Dec 03, 2008 51.98 54.73 48.66 54.01 37,071,584 +3.09(+6.08%)
Dec 02, 2008 49.85 52.48 47.17 50.91 45,090,476 -0.60(-1.16%)
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.