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 (%)
Oct 30, 2009 137.97 138.28 132.10 132.49 17,115,218 -6.55(-4.71%)
Oct 29, 2009 135.91 139.03 135.03 139.03 11,987,731 +5.00(+3.73%)
Oct 28, 2009 138.51 138.89 133.65 134.03 17,451,148 -5.02(-3.61%)
Oct 27, 2009 139.55 140.22 138.11 139.06 13,494,139 -0.59(-0.42%)
Oct 26, 2009 140.54 142.05 138.44 139.65 12,108,828 -0.77(-0.55%)
Oct 23, 2009 140.60 140.79 139.39 140.42 11,845,186 -2.59(-1.81%)
Oct 22, 2009 140.17 143.21 139.80 143.01 13,700,272 +3.45(+2.47%)
Oct 21, 2009 144.19 144.42 139.44 139.56 15,104,213 -4.44(-3.08%)
Oct 20, 2009 144.09 144.23 143.31 144.00 9,488,705 -0.42(-0.29%)
Oct 19, 2009 143.91 145.42 142.48 144.42 9,608,257 +0.88(+0.61%)
Oct 16, 2009 145.33 146.10 142.77 143.54 16,382,780 -3.32(-2.26%)
Oct 15, 2009 149.70 148.59 145.74 146.86 22,907,090 -2.84(-1.90%)
Oct 14, 2009 149.15 150.73 148.24 149.70 20,268,752 +3.93(+2.70%)
Oct 13, 2009 145.13 146.21 144.11 145.77 15,362,023 -2.27(-1.54%)
Oct 12, 2009 147.59 148.62 147.02 148.04 7,949,940 +0.66(+0.45%)
Oct 09, 2009 146.94 147.73 146.30 147.38 8,389,079 +0.88(+0.60%)
Oct 08, 2009 149.40 149.61 146.06 146.50 15,370,645 -1.80(-1.21%)
Oct 07, 2009 145.21 148.38 144.81 148.30 13,589,299 +2.72(+1.87%)
Oct 06, 2009 146.72 147.49 143.72 145.57 17,878,928 +0.40(+0.27%)
Oct 05, 2009 140.74 145.31 140.57 145.18 12,165,236 +5.34(+3.82%)
Oct 02, 2009 137.37 140.96 136.71 139.83 11,858,670 +0.48(+0.35%)
Oct 01, 2009 143.26 143.79 139.05 139.35 14,186,643 -4.17(-2.91%)
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%)
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.