Goldman Sachs Group (NY: GS )

358.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 132.15 133.37 131.28 132.91 9,486,902 +0.72(+0.54%)
Jul 30, 2009 131.13 133.56 130.80 132.19 11,568,352 +2.43(+1.87%)
Jul 29, 2009 129.58 131.02 128.51 129.77 11,194,880 -0.90(-0.68%)
Jul 28, 2009 132.09 132.17 129.81 130.66 12,581,273 -2.27(-1.71%)
Jul 27, 2009 133.47 134.67 131.85 132.93 9,353,863 -1.13(-0.84%)
Jul 24, 2009 133.83 134.29 132.51 134.06 8,963,519 -0.59(-0.44%)
Jul 23, 2009 130.38 135.45 129.65 134.66 15,102,663 +4.06(+3.11%)
Jul 22, 2009 128.75 131.24 128.06 130.60 11,671,571 +0.54(+0.41%)
Jul 21, 2009 130.13 130.23 127.80 130.06 13,376,001 -0.19(-0.14%)
Jul 20, 2009 128.39 130.82 128.01 130.25 15,277,012 +2.60(+2.03%)
Jul 17, 2009 126.86 128.55 126.58 127.65 11,816,346 +0.00(+0.00%)
Jul 16, 2009 126.15 128.59 125.18 127.65 15,534,787 +1.29(+1.02%)
Jul 15, 2009 123.72 126.95 122.60 126.36 25,968,636 +4.56(+3.74%)
Jul 14, 2009 121.25 123.02 120.52 121.81 35,401,736 +0.18(+0.15%)
Jul 13, 2009 119.41 121.96 118.06 121.63 29,222,616 +6.16(+5.34%)
Jul 10, 2009 115.86 117.91 114.92 115.47 15,585,881 -1.09(-0.94%)
Jul 09, 2009 115.38 117.92 114.69 116.56 18,462,568 +3.79(+3.36%)
Jul 08, 2009 115.94 116.33 110.06 112.76 23,835,048 -3.25(-2.80%)
Jul 07, 2009 119.02 119.62 115.82 116.01 11,675,942 -3.19(-2.68%)
Jul 06, 2009 116.11 119.20 115.78 119.20 14,445,102 +2.42(+2.07%)
Jul 02, 2009 118.71 118.99 116.61 116.78 9,442,278 -3.12(-2.60%)
Jul 01, 2009 120.12 121.17 119.33 119.90 9,221,039 -0.10(-0.08%)
Jun 30, 2009 121.60 121.92 119.02 120.00 11,812,804 -1.56(-1.29%)
Jun 29, 2009 120.05 121.68 118.91 121.56 9,627,485 +2.13(+1.79%)
Jun 26, 2009 117.60 120.61 117.14 119.43 12,091,403 +1.88(+1.60%)
Jun 25, 2009 115.92 117.70 115.56 117.55 12,453,589 +1.45(+1.25%)
Jun 24, 2009 116.00 117.76 115.01 116.10 14,167,709 +1.19(+1.03%)
Jun 23, 2009 112.59 114.94 111.99 114.91 13,585,109 +3.40(+3.05%)
Jun 22, 2009 115.47 116.81 111.51 111.51 17,124,888 -4.98(-4.28%)
Jun 19, 2009 116.54 117.52 115.19 116.49 11,641,453 +0.03(+0.03%)
Jun 18, 2009 113.91 116.96 113.64 116.46 12,933,623 +2.73(+2.40%)
Jun 17, 2009 117.33 117.27 113.16 113.72 17,229,852 -3.61(-3.07%)
Jun 16, 2009 117.15 118.71 116.60 117.33 12,446,027 -0.46(-0.39%)
Jun 15, 2009 117.34 118.50 116.31 117.79 10,741,046 -0.75(-0.63%)
Jun 12, 2009 117.51 119.18 117.32 118.53 10,088,227 +0.40(+0.34%)
Jun 11, 2009 118.93 120.42 118.01 118.14 14,837,607 -1.25(-1.04%)
Jun 10, 2009 122.03 122.08 117.62 119.38 17,627,246 -2.14(-1.76%)
Jun 09, 2009 121.27 122.73 120.54 121.52 14,210,643 +0.78(+0.65%)
Jun 08, 2009 120.27 121.63 119.44 120.74 13,403,394 -0.54(-0.44%)
Jun 05, 2009 122.94 123.04 121.03 121.28 15,751,587 -0.37(-0.31%)
Jun 04, 2009 117.73 121.88 117.53 121.65 21,086,616 +5.96(+5.15%)
Jun 03, 2009 115.50 116.61 114.55 115.69 14,510,138 -0.80(-0.69%)
Jun 02, 2009 116.59 117.99 115.58 116.49 14,729,418 -0.98(-0.83%)
Jun 01, 2009 118.67 119.94 116.64 117.47 22,612,072 -0.20(-0.17%)
May 29, 2009 118.67 118.75 114.99 117.66 17,365,654 -0.06(-0.06%)
May 28, 2009 115.29 118.25 113.37 117.73 18,188,080 +3.78(+3.31%)
May 27, 2009 115.75 118.41 113.95 113.95 20,514,944 -1.62(-1.40%)
May 26, 2009 109.56 115.63 109.56 115.57 16,917,066 +4.60(+4.14%)
May 22, 2009 112.14 113.12 110.73 110.97 11,138,513 -0.66(-0.59%)
May 21, 2009 109.10 113.50 109.00 111.63 19,596,352 +0.59(+0.53%)
May 20, 2009 115.83 116.08 110.70 111.05 26,326,520 -3.83(-3.34%)
May 19, 2009 116.05 117.90 114.88 114.88 18,828,604 -1.63(-1.40%)
May 18, 2009 111.67 116.51 111.32 116.51 22,625,254 +7.12(+6.51%)
May 15, 2009 109.08 110.77 107.60 109.39 18,128,560 +0.65(+0.60%)
May 14, 2009 105.09 109.42 104.94 108.74 21,392,808 +3.53(+3.36%)
May 13, 2009 108.41 108.56 104.23 105.20 22,867,074 -3.66(-3.36%)
May 12, 2009 111.53 112.64 107.60 108.87 25,872,770 -1.64(-1.49%)
May 11, 2009 111.38 113.10 109.74 110.51 22,592,008 -3.10(-2.73%)
May 08, 2009 109.79 113.61 108.37 113.61 23,537,100 +5.42(+5.01%)
May 07, 2009 114.74 115.21 107.28 108.19 28,462,786 -5.12(-4.52%)
May 06, 2009 111.34 114.24 110.73 113.31 25,113,922 +3.27(+2.97%)
May 05, 2009 108.17 110.85 107.88 110.04 20,655,160 +0.85(+0.78%)
May 04, 2009 106.65 109.41 106.33 109.19 28,790,510 +5.76(+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.