Goldman Sachs Group (NY: GS )

415.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 114.22 114.29 110.67 113.25 18,043,000 -0.06(-0.05%)
May 28, 2009 110.96 113.81 109.11 113.31 18,897,504 +3.63(+3.31%)
May 27, 2009 111.41 113.97 109.67 109.67 21,315,128 -1.56(-1.40%)
May 26, 2009 105.44 111.29 105.44 111.23 17,576,916 +4.43(+4.14%)
May 22, 2009 107.93 108.88 106.57 106.81 11,572,970 -0.63(-0.59%)
May 21, 2009 105.01 109.24 104.90 107.44 20,360,708 +0.56(+0.53%)
May 20, 2009 111.48 111.73 106.55 106.88 27,353,384 -3.69(-3.34%)
May 19, 2009 111.70 113.47 110.57 110.57 19,563,012 -1.57(-1.40%)
May 18, 2009 107.47 112.13 107.14 112.13 23,507,750 +6.85(+6.51%)
May 15, 2009 104.98 106.61 103.56 105.28 18,835,664 +0.63(+0.60%)
May 14, 2009 101.14 105.31 101.00 104.65 22,227,232 +3.40(+3.36%)
May 13, 2009 104.34 104.49 100.31 101.25 23,759,002 -3.52(-3.36%)
May 12, 2009 107.34 108.41 103.56 104.78 26,881,936 -1.58(-1.49%)
May 11, 2009 107.20 108.85 105.62 106.36 23,473,208 -2.98(-2.73%)
May 08, 2009 105.66 109.35 104.30 109.35 24,455,162 +5.22(+5.01%)
May 07, 2009 110.44 110.89 103.25 104.13 29,572,974 -4.93(-4.52%)
May 06, 2009 107.16 109.95 106.57 109.06 26,093,490 +3.15(+2.97%)
May 05, 2009 104.11 106.69 103.83 105.91 21,460,812 +0.81(+0.78%)
May 04, 2009 102.64 105.30 102.33 105.09 29,913,482 +5.55(+5.57%)
May 01, 2009 100.19 102.05 98.83 99.55 22,391,738 -1.11(-1.11%)
Apr 30, 2009 100.67 101.56 98.06 100.66 31,703,138 +1.03(+1.04%)
Apr 29, 2009 95.58 100.22 95.25 99.62 29,361,348 +5.10(+5.39%)
Apr 28, 2009 94.13 95.76 93.84 94.53 19,030,542 -0.18(-0.19%)
Apr 27, 2009 93.48 97.42 93.48 94.71 24,420,742 -0.31(-0.33%)
Apr 24, 2009 96.55 96.90 94.20 95.02 28,609,276 -1.18(-1.23%)
Apr 23, 2009 95.28 96.33 92.60 96.20 25,702,512 +1.82(+1.93%)
Apr 22, 2009 92.91 97.76 0.9557 94.38 36,023,492 +0.07(+0.07%)
Apr 21, 2009 89.11 94.81 88.81 94.31 31,623,538 +4.22(+4.69%)
Apr 20, 2009 91.63 93.14 90.08 90.09 27,572,894 -4.38(-4.64%)
Apr 17, 2009 94.66 96.32 93.19 94.47 27,891,770 -0.46(-0.49%)
Apr 16, 2009 96.42 96.88 93.67 94.93 30,094,982 +0.00(+0.00%)
Apr 15, 2009 91.43 95.65 88.96 94.93 52,760,292 +4.76(+5.28%)
Apr 14, 2009 96.95 97.32 90.16 90.17 101,993,064 -11.78(-11.56%)
Apr 13, 2009 96.20 102.83 95.96 101.95 46,349,704 +4.56(+4.68%)
Apr 09, 2009 93.84 97.90 92.00 97.39 32,694,366 +7.50(+8.35%)
Apr 08, 2009 91.94 92.08 88.13 89.89 26,052,498 -1.04(-1.15%)
Apr 07, 2009 89.30 93.81 88.96 90.93 28,318,646 -0.45(-0.49%)
Apr 06, 2009 90.87 92.39 89.34 91.38 26,933,556 -2.15(-2.30%)
Apr 03, 2009 88.36 93.81 88.16 93.53 30,245,056 +4.06(+4.54%)
Apr 02, 2009 90.25 90.79 88.13 89.47 38,366,128 +3.08(+3.56%)
Apr 01, 2009 81.55 87.22 81.42 86.39 31,748,152 +3.34(+4.03%)
Mar 31, 2009 80.53 84.99 80.28 83.05 33,063,792 +4.36(+5.53%)
Mar 30, 2009 81.55 82.29 78.69 78.69 27,260,246 -9.03(-10.30%)
Mar 26, 2009 87.73 88.67 85.74 87.73 36,822,920 -0.75(-0.85%)
Mar 25, 2009 87.05 89.23 83.14 88.48 41,879,716 +1.84(+2.12%)
Mar 24, 2009 86.63 90.59 85.65 86.64 39,465,232 -1.04(-1.19%)
Mar 23, 2009 83.68 87.68 82.50 87.68 42,865,812 +11.44(+15.01%)
Mar 20, 2009 77.95 78.73 74.50 76.23 37,203,904 -3.68(-4.61%)
Mar 19, 2009 81.98 82.85 77.75 79.92 36,479,768 -2.53(-3.07%)
Mar 18, 2009 76.44 83.65 75.75 82.45 43,880,096 +4.90(+6.32%)
Mar 17, 2009 72.57 77.54 72.50 77.54 29,817,568 +3.99(+5.42%)
Mar 16, 2009 78.59 79.44 73.00 73.56 36,052,584 -3.84(-4.96%)
Mar 13, 2009 76.60 78.21 74.92 77.39 0 +1.21(+1.59%)
Mar 12, 2009 72.09 76.38 70.64 76.18 39,337,696 +3.81(+5.26%)
Mar 11, 2009 68.06 73.24 67.04 72.37 48,497,596 +6.00(+9.04%)
Mar 10, 2009 60.85 66.94 60.40 66.37 44,665,076 +8.44(+14.58%)
Mar 09, 2009 57.79 60.63 57.01 57.93 30,190,164 -1.33(-2.25%)
Mar 06, 2009 64.49 66.18 57.38 59.26 0 -4.75(-7.43%)
Mar 05, 2009 64.92 67.13 62.16 64.01 31,693,100 -2.94(-4.39%)
Mar 04, 2009 66.51 68.93 63.84 66.95 35,810,912 -1.64(-2.40%)
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.