Goldman Sachs Group (NY: GS )

504.10 +19.52 (+4.03%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 79.03 83.40 78.77 81.49 33,694,440 +4.27(+5.53%)
Mar 30, 2009 80.03 80.75 77.22 77.22 27,780,200 -8.86(-10.30%)
Mar 26, 2009 86.09 87.01 84.13 86.08 37,525,272 -0.74(-0.85%)
Mar 25, 2009 85.42 87.56 81.58 86.82 42,678,520 +1.81(+2.12%)
Mar 24, 2009 85.01 88.90 84.05 85.02 40,217,980 -1.02(-1.19%)
Mar 23, 2009 82.12 86.04 80.96 86.04 43,683,424 +11.23(+15.01%)
Mar 20, 2009 76.49 77.25 73.10 74.81 37,913,524 -3.61(-4.61%)
Mar 19, 2009 80.44 81.30 76.30 78.42 37,175,576 -2.48(-3.07%)
Mar 18, 2009 75.01 82.09 74.33 80.90 44,717,052 +4.81(+6.32%)
Mar 17, 2009 71.21 76.09 71.14 76.09 30,386,302 +3.91(+5.42%)
Mar 16, 2009 77.12 77.95 71.63 72.18 36,740,244 -3.77(-4.96%)
Mar 13, 2009 75.17 76.74 73.52 75.94 0 +1.19(+1.59%)
Mar 12, 2009 70.74 74.95 69.32 74.75 40,088,012 +3.74(+5.26%)
Mar 11, 2009 66.79 71.87 65.78 71.02 49,422,628 +5.89(+9.04%)
Mar 10, 2009 59.71 65.68 59.26 65.13 45,517,008 +8.29(+14.58%)
Mar 09, 2009 56.71 59.50 55.94 56.84 30,766,004 -1.31(-2.25%)
Mar 06, 2009 63.28 64.94 56.31 58.15 0 -4.67(-7.43%)
Mar 05, 2009 63.71 65.88 60.99 62.82 32,297,606 -2.88(-4.39%)
Mar 04, 2009 65.26 67.64 62.65 65.70 36,493,960 -1.61(-2.40%)
Mar 02, 2009 67.54 69.34 65.77 67.31 31,317,406 -2.70(-3.85%)
Feb 27, 2009 68.13 71.78 67.26 70.01 0 -0.32(-0.46%)
Feb 26, 2009 70.95 72.26 69.20 70.33 35,797,964 +1.21(+1.76%)
Feb 25, 2009 70.37 71.87 67.11 69.12 47,160,200 -2.35(-3.29%)
Feb 24, 2009 62.67 71.56 62.65 71.47 43,065,732 +9.92(+16.12%)
Feb 23, 2009 66.50 67.47 61.33 61.55 29,009,134 -3.47(-5.34%)
Feb 20, 2009 62.99 66.99 60.93 65.02 47,031,500 -0.73(-1.11%)
Feb 19, 2009 66.06 67.94 65.39 65.75 32,017,670 +1.15(+1.79%)
Feb 18, 2009 67.04 67.04 61.98 64.60 42,646,392 -0.92(-1.41%)
Feb 17, 2009 70.53 70.70 64.82 65.53 40,651,680 -8.21(-11.14%)
Feb 13, 2009 72.63 74.91 72.25 73.74 30,059,576 +0.67(+0.91%)
Feb 12, 2009 70.83 73.55 69.93 73.07 29,960,976 +0.67(+0.92%)
Feb 11, 2009 70.14 72.58 69.13 72.41 25,578,646 +3.30(+4.77%)
Feb 10, 2009 74.00 74.84 68.58 69.11 39,056,020 -5.73(-7.65%)
Feb 09, 2009 74.17 75.43 72.34 74.84 24,508,464 +1.01(+1.37%)
Feb 06, 2009 72.07 73.84 70.00 73.83 34,741,352 +2.84(+4.01%)
Feb 05, 2009 66.34 72.40 65.95 70.98 44,273,984 +3.73(+5.55%)
Feb 04, 2009 63.99 68.74 63.80 67.25 38,951,376 +3.94(+6.23%)
Feb 03, 2009 64.45 64.60 61.01 63.31 25,433,560 -0.58(-0.91%)
Feb 02, 2009 60.23 64.22 60.07 63.89 24,181,204 +2.17(+3.52%)
Jan 30, 2009 63.90 64.81 60.66 61.72 0 -1.52(-2.41%)
Jan 29, 2009 65.08 66.20 62.78 63.24 28,285,932 -3.81(-5.68%)
Jan 28, 2009 64.43 68.12 63.74 67.05 44,972,312 +7.22(+12.06%)
Jan 27, 2009 57.73 60.13 57.16 59.83 27,033,828 +3.10(+5.47%)
Jan 26, 2009 58.15 60.20 55.63 56.73 24,507,886 -0.54(-0.95%)
Jan 23, 2009 51.89 57.61 51.31 57.27 28,677,640 +2.97(+5.46%)
Jan 22, 2009 51.44 56.34 50.10 54.30 32,184,978 +0.86(+1.62%)
Jan 21, 2009 48.46 53.59 48.35 53.44 49,929,808 +8.18(+18.07%)
Jan 20, 2009 53.21 53.71 45.20 45.26 43,325,756 -10.59(-18.96%)
Jan 16, 2009 58.09 58.48 53.48 55.85 34,076,688 -0.60(-1.06%)
Jan 15, 2009 57.36 58.25 52.75 56.44 33,773,816 -1.42(-2.46%)
Jan 14, 2009 58.01 58.77 56.15 57.87 23,988,048 -1.70(-2.86%)
Jan 13, 2009 56.70 60.30 56.35 59.57 33,827,992 +0.19(+0.32%)
Jan 12, 2009 63.73 64.03 58.43 59.38 20,636,422 -4.78(-7.45%)
Jan 09, 2009 65.68 66.41 61.47 64.16 15,948,803 -1.14(-1.74%)
Jan 08, 2009 63.85 66.14 63.21 65.30 17,584,436 +0.70(+1.08%)
Jan 07, 2009 66.44 67.16 63.95 64.60 16,455,219 -3.22(-4.75%)
Jan 06, 2009 68.84 70.49 67.06 67.82 28,191,678 -0.05(-0.08%)
Jan 05, 2009 65.60 69.53 65.33 67.87 20,937,332 +1.54(+2.33%)
Jan 02, 2009 64.23 66.99 62.83 66.33 18,492,586 +1.81(+2.81%)
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.