Skip to main content

Goldman Sachs Group (NY: GS )

416.62 +1.37 (+0.33%)
Streaming Delayed Price Updated: 3:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 127.63 129.70 126.30 129.60 11,626,294 +0.82(+0.63%)
Aug 28, 2009 129.92 130.22 127.98 128.78 8,978,724 -0.47(-0.36%)
Aug 27, 2009 129.78 129.94 127.87 129.25 10,071,983 -0.73(-0.56%)
Aug 26, 2009 128.68 130.34 128.22 129.98 10,629,372 +0.79(+0.61%)
Aug 25, 2009 127.93 129.47 127.70 129.19 11,642,236 +1.85(+1.45%)
Aug 24, 2009 128.74 130.22 127.34 127.34 11,684,973 -0.73(-0.57%)
Aug 21, 2009 128.27 129.16 126.90 128.07 13,302,794 +0.92(+0.73%)
Aug 20, 2009 125.48 127.55 125.40 127.15 9,727,534 +1.88(+1.50%)
Aug 19, 2009 124.62 125.71 123.75 125.27 11,284,789 -0.43(-0.34%)
Aug 18, 2009 125.06 126.03 124.92 125.70 10,328,572 +1.54(+1.24%)
Aug 17, 2009 124.79 125.02 123.13 124.15 12,953,630 -3.31(-2.59%)
Aug 14, 2009 128.43 128.76 125.94 127.46 8,626,585 -1.37(-1.06%)
Aug 13, 2009 129.43 129.62 127.36 128.83 11,391,635 +0.56(+0.44%)
Aug 12, 2009 125.22 128.76 124.98 128.27 12,566,294 +3.56(+2.85%)
Aug 11, 2009 125.27 127.06 124.66 124.71 12,492,829 -0.89(-0.71%)
Aug 10, 2009 127.83 128.36 124.85 125.60 11,365,245 -2.58(-2.01%)
Aug 07, 2009 131.82 131.82 127.46 128.18 13,754,346 -2.43(-1.86%)
Aug 06, 2009 132.68 133.89 129.87 130.61 10,470,366 -1.48(-1.12%)
Aug 05, 2009 129.82 132.34 128.93 132.09 12,248,707 +3.31(+2.57%)
Aug 04, 2009 127.66 129.60 127.64 128.77 11,236,692 +0.61(+0.48%)
Aug 03, 2009 129.39 130.25 127.91 128.16 10,675,520 +0.25(+0.20%)
Jul 31, 2009 127.18 128.35 126.34 127.91 9,857,931 +0.69(+0.54%)
Jul 30, 2009 126.19 128.53 125.88 127.22 12,020,785 +2.33(+1.87%)
Jul 29, 2009 124.70 126.09 123.68 124.88 11,632,707 -0.86(-0.69%)
Jul 28, 2009 127.12 127.19 124.93 125.74 13,073,321 -2.19(-1.71%)
Jul 27, 2009 128.45 129.60 126.89 127.93 9,719,689 -1.09(-0.84%)
Jul 24, 2009 128.79 129.24 127.52 129.02 9,314,079 -0.57(-0.44%)
Jul 23, 2009 125.48 130.35 124.77 129.59 15,693,322 +3.91(+3.11%)
Jul 22, 2009 123.90 126.30 123.24 125.68 12,128,041 +0.52(+0.41%)
Jul 21, 2009 125.23 125.33 122.99 125.16 13,899,131 -0.18(-0.14%)
Jul 20, 2009 123.56 125.89 123.19 125.34 15,874,490 +2.50(+2.03%)
Jul 17, 2009 122.09 123.71 121.81 122.85 12,278,479 +0.00(+0.00%)
Jul 16, 2009 121.41 123.75 120.47 122.85 16,142,346 +1.24(+1.02%)
Jul 15, 2009 119.06 122.17 117.98 121.61 26,984,258 +4.39(+3.74%)
Jul 14, 2009 116.69 118.39 115.98 117.22 36,786,280 +0.17(+0.15%)
Jul 13, 2009 114.92 117.37 113.61 117.05 30,365,500 +5.93(+5.34%)
Jul 10, 2009 111.50 113.47 110.60 111.12 16,195,439 -1.05(-0.94%)
Jul 09, 2009 111.03 113.49 110.37 112.17 19,184,632 +3.65(+3.36%)
Jul 08, 2009 111.58 111.95 105.92 108.52 24,767,228 -3.12(-2.80%)
Jul 07, 2009 114.54 115.11 111.46 111.64 12,132,584 -3.07(-2.68%)
Jul 06, 2009 111.74 114.72 111.43 114.72 15,010,044 +2.33(+2.07%)
Jul 02, 2009 114.25 114.51 112.22 112.39 9,811,562 -3.00(-2.60%)
Jul 01, 2009 115.60 116.61 114.84 115.39 9,581,670 -0.09(-0.08%)
Jun 30, 2009 117.02 117.33 114.54 115.48 12,274,798 -1.50(-1.29%)
Jun 29, 2009 115.53 117.10 114.43 116.99 10,004,012 +2.05(+1.79%)
Jun 26, 2009 113.17 116.07 112.73 114.94 12,564,293 +1.81(+1.60%)
Jun 25, 2009 111.56 113.28 111.21 113.13 12,940,643 +1.39(+1.25%)
Jun 24, 2009 111.64 113.33 110.68 111.73 14,721,803 +1.14(+1.03%)
Jun 23, 2009 108.36 110.61 107.78 110.59 14,116,418 +3.27(+3.05%)
Jun 22, 2009 111.12 112.41 107.31 107.31 17,794,636 -4.79(-4.28%)
Jun 19, 2009 112.16 113.09 110.85 112.11 12,096,745 +0.03(+0.03%)
Jun 18, 2009 109.62 112.55 109.37 112.08 13,439,452 +2.63(+2.40%)
Jun 17, 2009 112.91 112.86 108.90 109.44 17,903,704 -3.47(-3.07%)
Jun 16, 2009 112.74 114.24 112.21 112.91 12,932,786 -0.44(-0.39%)
Jun 15, 2009 112.92 114.04 111.93 113.35 11,161,125 -0.72(-0.63%)
Jun 12, 2009 113.09 114.69 112.91 114.07 10,482,773 +0.38(+0.34%)
Jun 11, 2009 114.45 115.88 113.57 113.69 15,417,900 -1.20(-1.04%)
Jun 10, 2009 117.43 117.48 113.20 114.89 18,316,640 -2.06(-1.76%)
Jun 09, 2009 116.70 118.11 116.00 116.95 14,766,415 +0.75(+0.65%)
Jun 08, 2009 115.74 117.05 114.94 116.20 13,927,596 -0.52(-0.44%)
Jun 05, 2009 118.31 118.41 116.47 116.71 16,367,625 -0.36(-0.31%)
Jun 04, 2009 113.30 117.29 113.10 117.07 21,911,306 +5.73(+5.15%)
Jun 03, 2009 111.15 112.22 110.24 111.34 15,077,624 -0.77(-0.69%)
Jun 02, 2009 112.20 113.55 111.23 112.11 15,305,480 -0.94(-0.83%)
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.