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

Goldman Sachs Group (NY: GS )

456.52 +6.29 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2009 116.32 116.63 113.85 114.79 12,349,081 -1.50(-1.29%)
Jun 29, 2009 114.83 116.39 113.75 116.28 10,064,553 +2.04(+1.79%)
Jun 26, 2009 112.49 115.37 112.06 114.24 12,640,328 +1.80(+1.60%)
Jun 25, 2009 110.89 112.59 110.54 112.44 13,018,956 +1.39(+1.25%)
Jun 24, 2009 110.97 112.65 110.02 111.06 14,810,895 +1.14(+1.03%)
Jun 23, 2009 107.70 109.95 107.13 109.92 14,201,846 +3.25(+3.05%)
Jun 22, 2009 110.45 111.74 106.67 106.67 17,902,324 -4.77(-4.28%)
Jun 19, 2009 111.48 112.41 110.19 111.43 12,169,951 +0.03(+0.03%)
Jun 18, 2009 108.97 111.88 108.71 111.40 13,520,783 +2.62(+2.40%)
Jun 17, 2009 112.23 112.18 108.24 108.79 18,012,052 -3.45(-3.07%)
Jun 16, 2009 112.06 113.55 111.53 112.23 13,011,052 -0.44(-0.39%)
Jun 15, 2009 112.24 113.36 111.25 112.67 11,228,668 -0.72(-0.63%)
Jun 12, 2009 112.41 114.00 112.23 113.39 10,546,212 +0.38(+0.34%)
Jun 11, 2009 113.76 115.19 112.89 113.01 15,511,205 -1.19(-1.04%)
Jun 10, 2009 116.73 116.77 112.52 114.20 18,427,486 -2.05(-1.76%)
Jun 09, 2009 116.00 117.40 115.30 116.25 14,855,777 +0.75(+0.65%)
Jun 08, 2009 115.05 116.35 114.25 115.50 14,011,881 -0.51(-0.44%)
Jun 05, 2009 117.60 117.69 115.77 116.01 16,466,677 -0.36(-0.31%)
Jun 04, 2009 112.62 116.59 112.42 116.37 22,043,906 +5.70(+5.15%)
Jun 03, 2009 110.48 111.55 109.57 110.67 15,168,869 -0.76(-0.68%)
Jun 02, 2009 111.53 112.87 110.56 111.43 15,398,104 -0.93(-0.83%)
Jun 01, 2009 113.51 114.73 111.57 112.37 23,638,614 -0.19(-0.17%)
May 29, 2009 113.52 113.59 109.99 112.55 18,154,020 -0.06(-0.06%)
May 28, 2009 110.28 113.11 108.44 112.62 19,013,782 +3.61(+3.31%)
May 27, 2009 110.72 113.27 109.00 109.00 21,446,282 -1.55(-1.40%)
May 26, 2009 104.80 110.61 104.80 110.55 17,685,068 +4.40(+4.14%)
May 22, 2009 107.27 108.21 105.92 106.16 11,644,179 -0.63(-0.59%)
May 21, 2009 104.36 108.57 104.26 106.78 20,485,988 +0.56(+0.53%)
May 20, 2009 110.80 111.04 105.90 106.22 27,521,690 -3.67(-3.34%)
May 19, 2009 111.01 112.78 109.89 109.89 19,683,384 -1.56(-1.40%)
May 18, 2009 106.82 111.45 106.49 111.45 23,652,394 +6.81(+6.51%)
May 15, 2009 104.34 105.96 102.92 104.64 18,951,560 +0.62(+0.60%)
May 14, 2009 100.53 104.67 100.39 104.01 22,363,998 +3.38(+3.36%)
May 13, 2009 103.70 103.85 99.70 100.64 23,905,194 -3.50(-3.36%)
May 12, 2009 106.68 107.75 102.93 104.14 27,047,342 -1.57(-1.49%)
May 11, 2009 106.54 108.19 104.97 105.71 23,617,638 -2.97(-2.73%)
May 08, 2009 105.02 108.68 103.66 108.68 24,605,636 +5.19(+5.01%)
May 07, 2009 109.76 110.21 102.62 103.49 29,754,938 -4.90(-4.52%)
May 06, 2009 106.50 109.28 105.92 108.39 26,254,044 +3.13(+2.97%)
May 05, 2009 103.47 106.04 103.20 105.26 21,592,862 +0.81(+0.77%)
May 04, 2009 102.02 104.66 101.71 104.45 30,097,540 +5.51(+5.57%)
May 01, 2009 99.58 101.42 98.22 98.94 22,529,514 -1.11(-1.11%)
Apr 30, 2009 100.06 100.94 97.46 100.04 31,898,210 +1.03(+1.04%)
Apr 29, 2009 95.00 99.61 94.67 99.02 29,542,010 +5.07(+5.39%)
Apr 28, 2009 93.56 95.18 93.27 93.95 19,147,638 -0.18(-0.19%)
Apr 27, 2009 92.91 96.83 92.91 94.13 24,571,004 -0.31(-0.33%)
Apr 24, 2009 95.96 96.31 93.62 94.44 28,785,310 -1.18(-1.23%)
Apr 23, 2009 94.70 95.74 92.03 95.61 25,860,662 +1.81(+1.93%)
Apr 22, 2009 92.34 97.16 0.9498 93.81 36,245,148 +0.07(+0.07%)
Apr 21, 2009 88.57 94.23 88.27 93.74 31,818,120 +4.20(+4.69%)
Apr 20, 2009 91.07 92.57 89.53 89.54 27,742,550 -4.35(-4.64%)
Apr 17, 2009 94.08 95.73 92.62 93.89 28,063,390 -0.46(-0.49%)
Apr 16, 2009 95.83 96.28 93.10 94.35 30,280,158 +0.00(+0.00%)
Apr 15, 2009 90.87 95.06 88.42 94.35 53,084,928 +4.73(+5.28%)
Apr 14, 2009 96.35 96.73 89.61 89.62 102,620,632 -11.71(-11.56%)
Apr 13, 2009 95.61 102.20 95.37 101.33 46,634,896 +4.53(+4.68%)
Apr 09, 2009 93.26 97.30 91.44 96.80 32,895,536 +7.46(+8.35%)
Apr 08, 2009 91.38 91.52 87.59 89.34 26,212,800 -1.04(-1.15%)
Apr 07, 2009 88.75 93.24 88.42 90.37 28,492,892 -0.44(-0.49%)
Apr 06, 2009 90.31 91.83 88.79 90.82 27,099,280 -2.14(-2.30%)
Apr 03, 2009 87.82 93.24 87.63 92.96 30,431,156 +4.03(+4.54%)
Apr 02, 2009 89.70 90.23 87.59 88.93 38,602,200 +3.06(+3.56%)
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.