Skip to main content

Goldman Sachs Group (NY: GS )

415.86 +0.61 (+0.15%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 138.82 139.14 132.92 133.30 17,010,552 -6.59(-4.71%)
Oct 29, 2009 136.75 139.89 135.86 139.89 11,914,421 +5.03(+3.73%)
Oct 28, 2009 139.36 139.75 134.47 134.86 17,344,428 -5.05(-3.61%)
Oct 27, 2009 140.41 141.08 138.96 139.91 13,411,616 -0.59(-0.42%)
Oct 26, 2009 141.41 142.92 139.29 140.51 12,034,777 -0.78(-0.55%)
Oct 23, 2009 141.46 141.66 140.25 141.28 11,772,748 -2.61(-1.81%)
Oct 22, 2009 141.03 144.09 140.66 143.89 13,616,489 +3.47(+2.47%)
Oct 21, 2009 145.07 145.31 140.29 140.42 15,011,845 -4.47(-3.08%)
Oct 20, 2009 144.97 145.12 144.19 144.89 9,430,677 -0.42(-0.29%)
Oct 19, 2009 144.80 146.32 143.36 145.31 9,549,499 +0.88(+0.61%)
Oct 16, 2009 146.22 146.99 143.65 144.42 16,282,593 -3.34(-2.26%)
Oct 15, 2009 150.62 149.51 146.64 147.76 22,767,004 -2.86(-1.90%)
Oct 14, 2009 150.07 151.65 149.15 150.62 20,144,800 +3.96(+2.70%)
Oct 13, 2009 146.02 147.11 145.00 146.66 15,268,077 -2.29(-1.54%)
Oct 12, 2009 148.50 149.54 147.93 148.95 7,901,322 +0.67(+0.45%)
Oct 09, 2009 147.84 148.64 147.20 148.28 8,337,776 +0.88(+0.60%)
Oct 08, 2009 150.31 150.53 146.96 147.40 15,276,647 -1.81(-1.21%)
Oct 07, 2009 146.10 149.29 145.70 149.21 13,506,195 +2.74(+1.87%)
Oct 06, 2009 147.63 148.40 144.60 146.47 17,769,590 +0.40(+0.27%)
Oct 05, 2009 141.60 146.21 141.43 146.07 12,090,840 +5.37(+3.82%)
Oct 02, 2009 138.22 141.83 137.55 140.69 11,786,149 +0.49(+0.35%)
Oct 01, 2009 144.14 144.67 139.90 140.21 14,099,886 -4.20(-2.91%)
Sep 30, 2009 144.74 145.29 142.43 144.41 13,426,976 +0.60(+0.42%)
Sep 29, 2009 143.34 144.75 142.67 143.81 9,624,525 +1.29(+0.91%)
Sep 28, 2009 141.11 143.18 139.95 142.51 10,076,762 +1.90(+1.35%)
Sep 25, 2009 142.71 143.43 139.20 140.61 15,701,575 -2.79(-1.94%)
Sep 24, 2009 144.85 145.39 141.92 143.40 14,020,021 -0.46(-0.32%)
Sep 23, 2009 145.94 147.27 143.85 143.85 12,860,861 -1.47(-1.01%)
Sep 22, 2009 144.04 145.54 143.02 145.32 9,536,894 +2.45(+1.72%)
Sep 21, 2009 142.32 143.92 142.10 142.87 8,109,296 -0.62(-0.43%)
Sep 18, 2009 142.32 144.09 141.51 143.49 10,721,492 +1.35(+0.95%)
Sep 17, 2009 140.91 143.35 140.65 142.14 12,350,112 +3.28(+2.36%)
Sep 16, 2009 139.29 140.90 138.26 138.86 11,095,559 +0.48(+0.35%)
Sep 15, 2009 139.43 139.43 137.44 138.38 10,721,858 -0.82(-0.59%)
Sep 14, 2009 135.74 139.35 135.64 139.21 10,248,516 +2.36(+1.72%)
Sep 11, 2009 138.49 139.28 136.59 136.85 14,165,697 -0.13(-0.10%)
Sep 10, 2009 133.95 137.37 133.27 136.98 17,219,482 +3.60(+2.70%)
Sep 09, 2009 131.44 133.61 130.94 133.38 13,015,779 +2.39(+1.82%)
Sep 08, 2009 129.45 131.01 129.29 130.99 12,850,438 +3.33(+2.61%)
Sep 04, 2009 126.54 128.35 126.40 127.66 7,945,307 +1.03(+0.81%)
Sep 03, 2009 125.27 127.10 124.98 126.63 11,282,017 +2.44(+1.97%)
Sep 02, 2009 125.44 126.46 123.88 124.19 13,723,846 -1.34(-1.07%)
Sep 01, 2009 129.09 130.33 125.28 125.53 15,889,387 -4.08(-3.15%)
Aug 31, 2009 127.64 129.71 126.31 129.61 11,625,123 +0.81(+0.63%)
Aug 28, 2009 129.93 130.23 128.00 128.80 8,977,819 -0.47(-0.36%)
Aug 27, 2009 129.79 129.96 127.88 129.27 10,070,969 -0.73(-0.56%)
Aug 26, 2009 128.69 130.35 128.23 130.00 10,628,301 +0.79(+0.61%)
Aug 25, 2009 127.94 129.49 127.72 129.20 11,641,063 +1.85(+1.45%)
Aug 24, 2009 128.75 130.24 127.36 127.36 11,683,796 -0.73(-0.57%)
Aug 21, 2009 128.28 129.17 126.92 128.08 13,301,454 +0.92(+0.73%)
Aug 20, 2009 125.49 127.56 125.41 127.16 9,726,554 +1.88(+1.50%)
Aug 19, 2009 124.64 125.72 123.77 125.28 11,283,652 -0.43(-0.34%)
Aug 18, 2009 125.08 126.04 124.93 125.71 10,327,532 +1.54(+1.24%)
Aug 17, 2009 124.80 125.03 123.14 124.17 12,952,325 -3.31(-2.59%)
Aug 14, 2009 128.44 128.77 125.95 127.47 8,625,716 -1.37(-1.06%)
Aug 13, 2009 129.44 129.63 127.38 128.84 11,390,488 +0.56(+0.44%)
Aug 12, 2009 125.23 128.77 125.00 128.28 12,565,028 +3.56(+2.85%)
Aug 11, 2009 125.29 127.07 124.67 124.72 12,491,570 -0.89(-0.71%)
Aug 10, 2009 127.84 128.37 124.86 125.62 11,364,100 -2.58(-2.01%)
Aug 07, 2009 131.84 131.84 127.47 128.19 13,752,960 -2.43(-1.86%)
Aug 06, 2009 132.70 133.90 129.88 130.62 10,469,311 -1.48(-1.12%)
Aug 05, 2009 129.84 132.35 128.94 132.10 12,247,473 +3.32(+2.57%)
Aug 04, 2009 127.68 129.62 127.65 128.79 11,235,560 +0.61(+0.48%)
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.