Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Group (NY: GS )

457.17 -2.64 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 143.85 144.41 141.56 143.53 13,509,593 +0.60(+0.42%)
Sep 29, 2009 142.47 143.86 141.80 142.93 9,683,745 +1.28(+0.91%)
Sep 28, 2009 140.25 142.30 139.09 141.64 10,138,765 +1.89(+1.35%)
Sep 25, 2009 141.84 142.55 138.35 139.75 15,798,187 -2.77(-1.94%)
Sep 24, 2009 143.97 144.50 141.05 142.52 14,106,287 -0.45(-0.32%)
Sep 23, 2009 145.05 146.37 142.97 142.97 12,939,995 -1.46(-1.01%)
Sep 22, 2009 143.16 144.65 142.15 144.44 9,595,575 +2.44(+1.72%)
Sep 21, 2009 141.45 143.04 141.24 142.00 8,159,193 -0.62(-0.43%)
Sep 18, 2009 141.45 143.21 140.64 142.61 10,787,462 +1.34(+0.95%)
Sep 17, 2009 140.04 142.47 139.79 141.28 12,426,103 +3.26(+2.36%)
Sep 16, 2009 138.44 140.04 137.41 138.01 11,163,831 +0.47(+0.35%)
Sep 15, 2009 138.58 138.58 136.60 137.54 10,787,830 -0.82(-0.59%)
Sep 14, 2009 134.91 138.50 134.81 138.35 10,311,575 +2.34(+1.72%)
Sep 11, 2009 137.65 138.43 135.75 136.01 14,252,859 -0.13(-0.10%)
Sep 10, 2009 133.13 136.53 132.45 136.14 17,325,434 +3.58(+2.70%)
Sep 09, 2009 130.64 132.79 130.14 132.56 13,095,866 +2.38(+1.82%)
Sep 08, 2009 128.66 130.21 128.50 130.19 12,929,507 +3.31(+2.61%)
Sep 04, 2009 125.77 127.56 125.63 126.88 7,994,195 +1.02(+0.81%)
Sep 03, 2009 124.50 126.32 124.22 125.86 11,351,436 +2.43(+1.97%)
Sep 02, 2009 124.67 125.69 123.12 123.43 13,808,290 -1.33(-1.07%)
Sep 01, 2009 128.30 129.53 124.51 124.76 15,987,155 -4.06(-3.15%)
Aug 31, 2009 126.86 128.92 125.54 128.82 11,696,653 +0.81(+0.63%)
Aug 28, 2009 129.14 129.43 127.21 128.01 9,033,060 -0.47(-0.36%)
Aug 27, 2009 129.00 129.16 127.10 128.48 10,132,936 -0.72(-0.56%)
Aug 26, 2009 127.91 129.56 127.45 129.20 10,693,697 +0.79(+0.61%)
Aug 25, 2009 127.16 128.69 126.93 128.41 11,712,691 +1.84(+1.45%)
Aug 24, 2009 127.96 129.44 126.58 126.58 11,755,687 -0.72(-0.57%)
Aug 21, 2009 127.50 128.38 126.14 127.30 13,383,298 +0.92(+0.73%)
Aug 20, 2009 124.72 126.78 124.64 126.38 9,786,402 +1.87(+1.50%)
Aug 19, 2009 123.87 124.96 123.01 124.51 11,353,081 -0.43(-0.34%)
Aug 18, 2009 124.31 125.27 124.17 124.94 10,391,078 +1.53(+1.24%)
Aug 17, 2009 124.04 124.26 122.39 123.41 13,032,021 -3.29(-2.59%)
Aug 14, 2009 127.66 127.98 125.18 126.69 8,678,790 -1.36(-1.06%)
Aug 13, 2009 128.65 128.84 126.60 128.06 11,460,574 +0.56(+0.44%)
Aug 12, 2009 124.47 127.98 124.23 127.50 12,642,341 +3.54(+2.85%)
Aug 11, 2009 124.52 126.30 123.91 123.96 12,568,431 -0.89(-0.71%)
Aug 10, 2009 127.06 127.59 124.10 124.85 11,434,024 -2.56(-2.01%)
Aug 07, 2009 131.03 131.03 126.69 127.41 13,837,583 -2.41(-1.86%)
Aug 06, 2009 131.89 133.09 129.09 129.82 10,533,730 -1.47(-1.12%)
Aug 05, 2009 129.04 131.54 128.16 131.29 12,322,832 +3.30(+2.58%)
Aug 04, 2009 126.89 128.83 126.87 128.00 11,304,693 +0.61(+0.48%)
Aug 03, 2009 128.62 129.46 127.14 127.39 10,740,125 +0.25(+0.20%)
Jul 31, 2009 126.41 127.58 125.58 127.14 9,917,588 +0.69(+0.54%)
Jul 30, 2009 125.43 127.76 125.12 126.45 12,093,531 +2.32(+1.87%)
Jul 29, 2009 123.95 125.33 122.93 124.13 11,703,104 -0.86(-0.69%)
Jul 28, 2009 126.36 126.43 124.18 124.99 13,152,437 -2.17(-1.71%)
Jul 27, 2009 127.67 128.83 126.12 127.16 9,778,509 -1.08(-0.84%)
Jul 24, 2009 128.02 128.46 126.75 128.24 9,370,444 -0.57(-0.44%)
Jul 23, 2009 124.72 129.56 124.02 128.81 15,788,293 +3.89(+3.11%)
Jul 22, 2009 123.16 125.54 122.50 124.92 12,201,436 +0.51(+0.41%)
Jul 21, 2009 124.48 124.58 122.25 124.41 13,983,244 -0.18(-0.14%)
Jul 20, 2009 122.81 125.14 122.45 124.59 15,970,558 +2.48(+2.03%)
Jul 17, 2009 121.35 122.96 121.08 122.11 12,352,784 +0.00(+0.00%)
Jul 16, 2009 120.67 123.00 119.75 122.11 16,240,035 +1.23(+1.02%)
Jul 15, 2009 118.35 121.44 117.27 120.88 27,147,558 +4.36(+3.74%)
Jul 14, 2009 115.99 117.68 115.29 116.52 37,008,900 +0.17(+0.15%)
Jul 13, 2009 114.23 116.67 112.93 116.35 30,549,262 +5.89(+5.34%)
Jul 10, 2009 110.83 112.79 109.93 110.45 16,293,448 -1.04(-0.94%)
Jul 09, 2009 110.37 112.80 109.70 111.50 19,300,730 +3.63(+3.36%)
Jul 08, 2009 110.90 111.28 105.28 107.87 24,917,112 -3.11(-2.80%)
Jul 07, 2009 113.85 114.42 110.79 110.97 12,206,006 -3.05(-2.68%)
Jul 06, 2009 111.07 114.03 110.76 114.03 15,100,880 +2.31(+2.07%)
Jul 02, 2009 113.56 113.82 111.55 111.71 9,870,938 -2.98(-2.60%)
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.