Goldman Sachs Group (NY: GS )

503.78 +19.20 (+3.96%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 79.04 83.41 78.78 81.50 33,691,048 +4.27(+5.53%)
Mar 30, 2009 80.03 80.76 77.23 77.23 27,777,402 -8.86(-10.30%)
Mar 26, 2009 86.10 87.02 84.14 86.09 37,521,492 -0.74(-0.85%)
Mar 25, 2009 85.43 87.57 81.59 86.83 42,674,220 +1.81(+2.12%)
Mar 24, 2009 85.02 88.91 84.06 85.02 40,213,932 -1.02(-1.19%)
Mar 23, 2009 82.13 86.05 80.96 86.05 43,679,024 +11.23(+15.01%)
Mar 20, 2009 76.50 77.26 73.11 74.81 37,909,704 -3.61(-4.61%)
Mar 19, 2009 80.45 81.31 76.31 78.43 37,171,828 -2.48(-3.07%)
Mar 18, 2009 75.01 82.09 74.34 80.91 44,712,552 +4.81(+6.32%)
Mar 17, 2009 71.22 76.10 71.15 76.10 30,383,240 +3.91(+5.42%)
Mar 16, 2009 77.13 77.96 71.64 72.19 36,736,544 -3.77(-4.96%)
Mar 13, 2009 75.18 76.75 73.52 75.95 0 +1.19(+1.59%)
Mar 12, 2009 70.75 74.95 69.33 74.76 40,083,976 +3.74(+5.26%)
Mar 11, 2009 66.80 71.88 65.79 71.02 49,417,648 +5.89(+9.04%)
Mar 10, 2009 59.72 65.69 59.27 65.14 45,512,424 +8.29(+14.58%)
Mar 09, 2009 56.71 59.50 55.95 56.85 30,762,906 -1.31(-2.25%)
Mar 06, 2009 63.29 64.94 56.31 58.16 0 -4.67(-7.43%)
Mar 05, 2009 63.71 65.88 61.00 62.82 32,294,352 -2.88(-4.39%)
Mar 04, 2009 65.27 67.65 62.65 65.71 36,490,284 -1.61(-2.40%)
Mar 02, 2009 67.54 69.35 65.77 67.32 31,314,252 -2.70(-3.85%)
Feb 27, 2009 68.13 71.79 67.27 70.02 0 -0.32(-0.46%)
Feb 26, 2009 70.96 72.26 69.20 70.34 35,794,360 +1.21(+1.76%)
Feb 25, 2009 70.38 71.88 67.11 69.13 47,155,452 -2.35(-3.29%)
Feb 24, 2009 62.68 71.56 62.66 71.48 43,061,396 +9.92(+16.12%)
Feb 23, 2009 66.50 67.47 61.34 61.55 29,006,214 -3.47(-5.34%)
Feb 20, 2009 63.00 67.00 60.94 65.03 47,026,764 -0.73(-1.11%)
Feb 19, 2009 66.07 67.95 65.39 65.76 32,014,442 +1.15(+1.79%)
Feb 18, 2009 67.05 67.05 61.98 64.61 42,642,092 -0.93(-1.41%)
Feb 17, 2009 70.54 70.71 64.83 65.53 40,647,584 -8.21(-11.14%)
Feb 13, 2009 72.63 74.91 72.25 73.74 30,056,546 +0.67(+0.91%)
Feb 12, 2009 70.84 73.55 69.94 73.08 29,957,956 +0.67(+0.92%)
Feb 11, 2009 70.15 72.59 69.13 72.41 25,576,066 +3.30(+4.77%)
Feb 10, 2009 74.00 74.84 68.58 69.12 39,052,084 -5.73(-7.65%)
Feb 09, 2009 74.18 75.43 72.35 74.84 24,505,994 +1.01(+1.37%)
Feb 06, 2009 72.08 73.84 70.00 73.84 34,737,852 +2.84(+4.01%)
Feb 05, 2009 66.34 72.41 65.95 70.99 44,269,520 +3.73(+5.55%)
Feb 04, 2009 64.00 68.75 63.80 67.26 38,947,452 +3.95(+6.23%)
Feb 03, 2009 64.45 64.61 61.01 63.31 25,430,996 -0.58(-0.91%)
Feb 02, 2009 60.23 64.22 60.07 63.90 24,178,768 +2.17(+3.52%)
Jan 30, 2009 63.91 64.82 60.67 61.72 0 -1.52(-2.41%)
Jan 29, 2009 65.09 66.20 62.79 63.25 28,283,080 -3.81(-5.68%)
Jan 28, 2009 64.44 68.12 63.74 67.05 44,967,780 +7.22(+12.06%)
Jan 27, 2009 57.73 60.13 57.17 59.84 27,031,102 +3.10(+5.47%)
Jan 26, 2009 58.15 60.21 55.64 56.73 24,505,416 -0.54(-0.95%)
Jan 23, 2009 51.89 57.61 51.32 57.27 28,674,750 +2.97(+5.46%)
Jan 22, 2009 51.44 56.34 50.10 54.31 32,181,734 +0.86(+1.62%)
Jan 21, 2009 48.47 53.60 48.36 53.44 49,924,772 +8.18(+18.07%)
Jan 20, 2009 53.21 53.72 45.21 45.26 43,321,388 -10.59(-18.96%)
Jan 16, 2009 58.09 58.49 53.48 55.85 34,073,252 -0.60(-1.06%)
Jan 15, 2009 57.37 58.26 52.76 56.45 33,770,412 -1.42(-2.46%)
Jan 14, 2009 58.02 58.78 56.16 57.87 23,985,630 -1.70(-2.86%)
Jan 13, 2009 56.70 60.31 56.36 59.58 33,824,580 +0.19(+0.32%)
Jan 12, 2009 63.74 64.04 58.44 59.38 20,634,342 -4.78(-7.45%)
Jan 09, 2009 65.68 66.42 61.48 64.16 15,947,196 -1.14(-1.74%)
Jan 08, 2009 63.86 66.15 63.22 65.30 17,582,664 +0.70(+1.08%)
Jan 07, 2009 66.45 67.17 63.96 64.61 16,453,560 -3.22(-4.75%)
Jan 06, 2009 68.85 70.49 67.07 67.83 28,188,838 -0.05(-0.08%)
Jan 05, 2009 65.61 69.54 65.34 67.88 20,935,222 +1.54(+2.33%)
Jan 02, 2009 64.24 66.99 62.84 66.33 18,490,722 +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.