Skip to main content

Goldman Sachs Group (NY: GS )

380.58 -3.23 (-0.84%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 144.24 144.56 138.10 138.50 16,371,964 -6.84(-4.71%)
Oct 29, 2009 142.08 145.34 141.16 145.34 11,467,146 +5.22(+3.73%)
Oct 28, 2009 144.80 145.20 139.72 140.12 16,693,307 -5.25(-3.61%)
Oct 27, 2009 145.89 146.58 144.38 145.37 12,908,136 -0.62(-0.42%)
Oct 26, 2009 146.92 148.49 144.73 145.99 11,582,984 -0.81(-0.55%)
Oct 23, 2009 146.98 147.18 145.72 146.79 11,330,791 -2.71(-1.81%)
Oct 22, 2009 146.53 149.71 146.14 149.50 13,105,317 +3.60(+2.47%)
Oct 21, 2009 150.73 150.98 145.77 145.90 14,448,291 -4.64(-3.08%)
Oct 20, 2009 150.63 150.78 149.81 150.54 9,076,644 -0.44(-0.29%)
Oct 19, 2009 150.45 152.03 148.95 150.98 9,191,004 +0.92(+0.61%)
Oct 16, 2009 151.93 152.73 149.25 150.06 15,671,334 -3.47(-2.26%)
Oct 15, 2009 156.50 155.34 152.36 153.52 21,912,316 -2.97(-1.90%)
Oct 14, 2009 155.93 157.57 154.97 156.50 19,388,552 +4.11(+2.70%)
Oct 13, 2009 151.72 152.85 150.65 152.38 14,694,904 -2.38(-1.54%)
Oct 12, 2009 154.29 155.37 153.69 154.76 7,604,702 +0.69(+0.45%)
Oct 09, 2009 153.60 154.44 152.95 154.07 8,024,771 +0.92(+0.60%)
Oct 08, 2009 156.18 156.41 152.69 153.15 14,703,152 -1.88(-1.21%)
Oct 07, 2009 151.80 155.11 151.38 155.03 12,999,164 +2.85(+1.87%)
Oct 06, 2009 153.39 154.18 150.24 152.18 17,102,508 +0.42(+0.27%)
Oct 05, 2009 147.13 151.91 146.95 151.77 11,636,942 +5.58(+3.82%)
Oct 02, 2009 143.61 147.36 142.92 146.18 11,343,690 +0.50(+0.35%)
Oct 01, 2009 149.76 150.32 145.36 145.68 13,570,567 -4.36(-2.91%)
Sep 30, 2009 150.38 150.96 147.98 150.04 12,922,919 +0.63(+0.42%)
Sep 29, 2009 148.93 150.39 148.23 149.41 9,263,214 +1.34(+0.91%)
Sep 28, 2009 146.61 148.76 145.41 148.07 9,698,474 +1.98(+1.35%)
Sep 25, 2009 148.27 149.02 144.63 146.09 15,112,128 -2.90(-1.95%)
Sep 24, 2009 150.50 151.06 147.45 148.99 13,493,700 -0.47(-0.32%)
Sep 23, 2009 151.64 153.01 149.46 149.46 12,378,056 -1.53(-1.01%)
Sep 22, 2009 149.66 151.22 148.60 150.99 9,178,873 +2.55(+1.72%)
Sep 21, 2009 147.88 149.54 147.65 148.44 7,804,868 -0.64(-0.43%)
Sep 18, 2009 147.88 149.72 147.03 149.09 10,319,000 +1.40(+0.95%)
Sep 17, 2009 146.40 148.94 146.13 147.69 11,886,481 +3.41(+2.36%)
Sep 16, 2009 144.73 146.39 143.65 144.28 10,679,025 +0.50(+0.34%)
Sep 15, 2009 144.87 144.87 142.81 143.78 10,319,353 -0.85(-0.59%)
Sep 14, 2009 141.03 144.79 140.93 144.64 9,863,780 +2.45(+1.72%)
Sep 11, 2009 143.90 144.72 141.92 142.19 13,633,907 -0.14(-0.10%)
Sep 10, 2009 139.18 142.72 138.47 142.32 16,573,052 +3.74(+2.70%)
Sep 09, 2009 136.57 138.82 136.05 138.58 12,527,159 +2.48(+1.82%)
Sep 08, 2009 134.50 136.12 134.33 136.10 12,368,024 +3.46(+2.61%)
Sep 04, 2009 131.48 133.36 131.33 132.64 7,647,035 +1.07(+0.81%)
Sep 03, 2009 130.16 132.05 129.86 131.57 10,858,483 +2.54(+1.97%)
Sep 02, 2009 130.33 131.39 128.71 129.03 13,208,644 -1.39(-1.07%)
Sep 01, 2009 134.13 135.41 130.16 130.42 15,292,889 -4.24(-3.15%)
Aug 31, 2009 132.62 134.77 131.24 134.67 11,188,708 +0.85(+0.63%)
Aug 28, 2009 135.00 135.31 132.99 133.82 8,640,786 -0.49(-0.36%)
Aug 27, 2009 134.85 135.02 132.87 134.31 9,692,898 -0.76(-0.56%)
Aug 26, 2009 133.71 135.44 133.23 135.06 10,229,307 +0.82(+0.61%)
Aug 25, 2009 132.93 134.54 132.70 134.24 11,204,050 +1.92(+1.45%)
Aug 24, 2009 133.77 135.32 132.32 132.32 11,245,179 -0.76(-0.57%)
Aug 21, 2009 133.28 134.21 131.87 133.08 12,802,109 +0.96(+0.73%)
Aug 20, 2009 130.38 132.53 130.30 132.12 9,361,413 +1.95(+1.50%)
Aug 19, 2009 129.50 130.63 128.59 130.16 10,860,057 -0.45(-0.34%)
Aug 18, 2009 129.95 130.96 129.81 130.61 9,939,830 +1.60(+1.24%)
Aug 17, 2009 129.67 129.91 127.94 129.01 12,466,087 -3.44(-2.59%)
Aug 14, 2009 133.45 133.79 130.87 132.44 8,301,901 -1.43(-1.06%)
Aug 13, 2009 134.49 134.69 132.35 133.87 10,962,881 +0.59(+0.44%)
Aug 12, 2009 130.12 133.79 129.87 133.28 12,093,328 +3.70(+2.85%)
Aug 11, 2009 130.17 132.03 129.53 129.59 12,022,628 -0.93(-0.71%)
Aug 10, 2009 132.83 133.38 129.73 130.51 10,937,485 -2.68(-2.01%)
Aug 07, 2009 136.98 136.98 132.44 133.19 13,236,665 -2.52(-1.86%)
Aug 06, 2009 137.87 139.13 134.95 135.72 10,076,287 -1.54(-1.12%)
Aug 05, 2009 134.90 137.51 133.97 137.25 11,787,695 +3.44(+2.57%)
Aug 04, 2009 132.66 134.67 132.63 133.81 10,813,770 +0.64(+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.