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 (%)
Nov 30, 2009 129.60 133.15 129.06 132.89 13,659,839 +4.31(+3.35%)
Nov 27, 2009 128.67 130.26 127.84 128.58 8,787,905 -3.73(-2.82%)
Nov 25, 2009 134.70 134.80 131.63 132.31 8,917,607 -1.73(-1.29%)
Nov 24, 2009 134.44 134.72 133.37 134.04 7,850,106 -0.68(-0.51%)
Nov 23, 2009 134.46 136.00 134.13 134.72 10,124,317 +1.56(+1.17%)
Nov 20, 2009 134.25 135.06 133.16 133.16 11,267,570 -2.21(-1.63%)
Nov 19, 2009 137.49 138.01 134.27 135.37 11,353,913 -3.19(-2.30%)
Nov 18, 2009 138.22 138.99 137.08 138.56 7,607,952 +0.23(+0.17%)
Nov 17, 2009 138.64 139.62 137.46 138.32 9,805,977 -0.51(-0.37%)
Nov 16, 2009 139.41 140.50 138.19 138.83 11,169,319 +0.38(+0.28%)
Nov 13, 2009 138.84 139.87 137.57 138.45 9,751,339 -1.35(-0.96%)
Nov 12, 2009 140.75 142.11 139.25 139.80 9,439,905 -1.07(-0.76%)
Nov 11, 2009 139.44 141.64 139.38 140.87 10,453,516 +2.62(+1.89%)
Nov 10, 2009 138.17 139.22 137.32 138.25 9,249,340 -0.05(-0.03%)
Nov 09, 2009 136.04 138.44 135.90 138.30 13,189,323 +3.75(+2.79%)
Nov 06, 2009 134.69 136.25 133.94 134.55 8,014,502 -0.16(-0.12%)
Nov 05, 2009 133.92 135.90 132.53 134.71 11,499,441 +1.95(+1.47%)
Nov 04, 2009 135.87 136.76 132.39 132.76 14,227,135 -1.65(-1.23%)
Nov 03, 2009 132.35 134.84 132.17 134.41 14,235,601 +0.73(+0.55%)
Nov 02, 2009 134.40 135.79 129.47 133.69 20,173,488 +0.40(+0.30%)
Oct 30, 2009 138.81 139.12 132.90 133.29 17,012,266 -6.59(-4.71%)
Oct 29, 2009 136.73 139.87 135.85 139.87 11,915,622 +5.03(+3.73%)
Oct 28, 2009 139.35 139.73 134.46 134.84 17,346,176 -5.05(-3.61%)
Oct 27, 2009 140.40 141.06 138.95 139.90 13,412,968 -0.60(-0.42%)
Oct 26, 2009 141.39 142.91 139.28 140.49 12,035,990 -0.78(-0.55%)
Oct 23, 2009 141.45 141.64 140.23 141.27 11,773,934 -2.61(-1.81%)
Oct 22, 2009 141.02 144.07 140.64 143.88 13,617,861 +3.47(+2.47%)
Oct 21, 2009 145.06 145.29 140.28 140.41 15,013,357 -4.46(-3.08%)
Oct 20, 2009 144.96 145.10 144.17 144.87 9,431,628 -0.42(-0.29%)
Oct 19, 2009 144.78 146.31 143.34 145.29 9,550,461 +0.89(+0.61%)
Oct 16, 2009 146.21 146.98 143.63 144.41 16,284,233 -3.34(-2.26%)
Oct 15, 2009 150.60 149.49 146.63 147.75 22,769,298 -2.86(-1.90%)
Oct 14, 2009 150.06 151.64 149.13 150.60 20,146,830 +3.96(+2.70%)
Oct 13, 2009 146.01 147.10 144.98 146.65 15,269,616 -2.29(-1.54%)
Oct 12, 2009 148.48 149.52 147.91 148.94 7,902,118 +0.67(+0.45%)
Oct 09, 2009 147.82 148.62 147.19 148.27 8,338,616 +0.89(+0.60%)
Oct 08, 2009 150.30 150.52 146.95 147.38 15,278,186 -1.81(-1.21%)
Oct 07, 2009 146.09 149.27 145.69 149.19 13,507,556 +2.74(+1.87%)
Oct 06, 2009 147.61 148.38 144.59 146.45 17,771,380 +0.40(+0.27%)
Oct 05, 2009 141.59 146.19 141.42 146.05 12,092,058 +5.37(+3.82%)
Oct 02, 2009 138.21 141.82 137.54 140.68 11,787,337 +0.49(+0.35%)
Oct 01, 2009 144.13 144.66 139.89 140.19 14,101,306 -4.20(-2.91%)
Sep 30, 2009 144.72 145.28 142.41 144.39 13,428,329 +0.60(+0.42%)
Sep 29, 2009 143.33 144.73 142.66 143.79 9,625,495 +1.29(+0.91%)
Sep 28, 2009 141.10 143.16 139.94 142.50 10,077,777 +1.90(+1.35%)
Sep 25, 2009 142.69 143.41 139.19 140.59 15,703,157 -2.79(-1.94%)
Sep 24, 2009 144.84 145.37 141.90 143.38 14,021,433 -0.45(-0.32%)
Sep 23, 2009 145.93 147.25 143.84 143.84 12,862,157 -1.47(-1.01%)
Sep 22, 2009 144.03 145.53 143.01 145.31 9,537,855 +2.45(+1.72%)
Sep 21, 2009 142.31 143.91 142.09 142.86 8,110,113 -0.62(-0.43%)
Sep 18, 2009 142.31 144.08 141.50 143.48 10,722,572 +1.35(+0.95%)
Sep 17, 2009 140.89 143.34 140.63 142.13 12,351,356 +3.28(+2.36%)
Sep 16, 2009 139.28 140.88 138.25 138.85 11,096,677 +0.48(+0.35%)
Sep 15, 2009 139.42 139.42 137.43 138.37 10,722,939 -0.82(-0.59%)
Sep 14, 2009 135.72 139.34 135.63 139.19 10,249,548 +2.36(+1.72%)
Sep 11, 2009 138.48 139.27 136.58 136.84 14,167,124 -0.13(-0.10%)
Sep 10, 2009 133.94 137.35 133.25 136.97 17,221,218 +3.60(+2.70%)
Sep 09, 2009 131.43 133.59 130.93 133.37 13,017,091 +2.39(+1.82%)
Sep 08, 2009 129.43 131.00 129.28 130.98 12,851,733 +3.33(+2.61%)
Sep 04, 2009 126.53 128.34 126.39 127.65 7,946,108 +1.03(+0.81%)
Sep 03, 2009 125.26 127.08 124.97 126.62 11,283,153 +2.44(+1.97%)
Sep 02, 2009 125.42 126.45 123.86 124.18 13,725,229 -1.34(-1.07%)
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.