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 (%)
Dec 31, 2009 130.26 131.46 131.46 131.46 8,221,944 +1.67(+1.28%)
Dec 30, 2009 127.74 130.25 127.45 129.80 7,701,186 +2.01(+1.57%)
Dec 29, 2009 128.08 128.63 127.08 127.79 6,697,423 +0.04(+0.03%)
Dec 28, 2009 127.77 129.03 127.27 127.74 4,605,486 +0.07(+0.06%)
Dec 24, 2009 127.69 128.40 127.16 127.67 2,386,286 +0.27(+0.21%)
Dec 23, 2009 128.52 129.10 127.22 127.41 5,204,741 -0.75(-0.59%)
Dec 22, 2009 128.86 129.49 128.08 128.16 5,382,170 -1.31(-1.01%)
Dec 21, 2009 127.53 129.84 127.24 129.47 12,062,352 +2.41(+1.89%)
Dec 18, 2009 125.99 127.21 124.73 127.06 11,164,645 +1.76(+1.40%)
Dec 17, 2009 126.38 127.40 125.23 125.30 11,495,261 -3.57(-2.77%)
Dec 16, 2009 127.58 129.17 126.97 128.87 11,109,561 +2.16(+1.70%)
Dec 15, 2009 128.32 129.25 126.22 126.71 9,683,430 -2.62(-2.02%)
Dec 14, 2009 129.62 129.64 127.58 129.33 8,544,351 +0.08(+0.06%)
Dec 11, 2009 130.45 130.77 128.80 129.25 8,257,455 -0.57(-0.44%)
Dec 10, 2009 129.79 130.76 127.82 129.82 15,322,878 +0.23(+0.17%)
Dec 09, 2009 126.24 130.07 125.14 129.59 14,096,297 +3.58(+2.84%)
Dec 08, 2009 127.01 127.77 125.40 126.01 15,018,626 -1.56(-1.23%)
Dec 07, 2009 129.66 130.31 127.51 127.58 8,546,498 -2.64(-2.03%)
Dec 04, 2009 130.42 130.65 127.33 130.22 13,369,401 +2.29(+1.79%)
Dec 03, 2009 130.77 131.69 127.65 127.93 10,300,746 -1.84(-1.42%)
Dec 02, 2009 130.54 130.66 128.92 129.76 9,612,591 -0.76(-0.58%)
Dec 01, 2009 133.34 133.40 130.09 130.52 17,324,688 -1.58(-1.20%)
Nov 30, 2009 128.84 132.36 128.29 132.10 13,741,120 +4.28(+3.35%)
Nov 27, 2009 127.90 129.49 127.09 127.82 8,840,196 -3.71(-2.82%)
Nov 25, 2009 133.90 134.00 130.85 131.53 8,970,670 -1.72(-1.29%)
Nov 24, 2009 133.64 133.92 132.58 133.25 7,896,817 -0.68(-0.51%)
Nov 23, 2009 133.67 135.19 133.34 133.92 10,184,561 +1.55(+1.17%)
Nov 20, 2009 133.46 134.27 132.37 132.37 11,334,616 -2.20(-1.63%)
Nov 19, 2009 136.67 137.19 133.48 134.57 11,421,473 -3.17(-2.30%)
Nov 18, 2009 137.40 138.17 136.27 137.74 7,653,222 +0.23(+0.17%)
Nov 17, 2009 137.82 138.79 136.65 137.50 9,864,326 -0.51(-0.37%)
Nov 16, 2009 138.59 139.67 137.37 138.01 11,235,780 +0.38(+0.28%)
Nov 13, 2009 138.02 139.04 136.76 137.63 9,809,363 -1.34(-0.96%)
Nov 12, 2009 139.92 141.27 138.43 138.97 9,496,075 -1.07(-0.76%)
Nov 11, 2009 138.62 140.81 138.56 140.03 10,515,718 +2.60(+1.89%)
Nov 10, 2009 137.35 138.40 136.51 137.44 9,304,377 -0.05(-0.03%)
Nov 09, 2009 135.23 137.62 135.09 137.48 13,267,804 +3.73(+2.79%)
Nov 06, 2009 133.89 135.44 133.15 133.75 8,062,191 -0.16(-0.12%)
Nov 05, 2009 133.13 135.09 131.75 133.91 11,567,867 +1.94(+1.47%)
Nov 04, 2009 135.07 135.95 131.60 131.98 14,311,791 -1.64(-1.23%)
Nov 03, 2009 131.57 134.05 131.38 133.62 14,320,307 +0.72(+0.55%)
Nov 02, 2009 133.60 134.99 128.71 132.90 20,293,528 +0.40(+0.30%)
Oct 30, 2009 137.99 138.30 132.12 132.50 17,113,494 -6.55(-4.71%)
Oct 29, 2009 135.92 139.05 135.04 139.05 11,986,524 +5.00(+3.73%)
Oct 28, 2009 138.53 138.91 133.67 134.05 17,449,390 -5.02(-3.61%)
Oct 27, 2009 139.57 140.23 138.13 139.07 13,492,779 -0.59(-0.42%)
Oct 26, 2009 140.56 142.06 138.46 139.66 12,107,608 -0.77(-0.55%)
Oct 23, 2009 140.61 140.81 139.41 140.43 11,843,993 -2.59(-1.81%)
Oct 22, 2009 140.18 143.22 139.81 143.03 13,698,892 +3.45(+2.47%)
Oct 21, 2009 144.20 144.44 139.45 139.58 15,102,692 -4.44(-3.08%)
Oct 20, 2009 144.10 144.25 143.32 144.01 9,487,749 -0.42(-0.29%)
Oct 19, 2009 143.93 145.44 142.50 144.44 9,607,289 +0.88(+0.61%)
Oct 16, 2009 145.35 146.11 142.78 143.56 16,381,130 -3.32(-2.26%)
Oct 15, 2009 149.71 148.61 145.76 146.87 22,904,782 -2.84(-1.90%)
Oct 14, 2009 149.17 150.74 148.25 149.71 20,266,710 +3.93(+2.70%)
Oct 13, 2009 145.14 146.23 144.12 145.78 15,360,475 -2.27(-1.54%)
Oct 12, 2009 147.60 148.64 147.03 148.06 7,949,139 +0.66(+0.45%)
Oct 09, 2009 146.95 147.74 146.32 147.39 8,388,234 +0.88(+0.60%)
Oct 08, 2009 149.41 149.63 146.08 146.51 15,369,097 -1.80(-1.21%)
Oct 07, 2009 145.22 148.39 144.82 148.31 13,587,930 +2.73(+1.87%)
Oct 06, 2009 146.74 147.50 143.73 145.59 17,877,126 +0.40(+0.27%)
Oct 05, 2009 140.75 145.33 140.58 145.19 12,164,010 +5.34(+3.82%)
Oct 02, 2009 137.39 140.98 136.73 139.85 11,857,475 +0.48(+0.35%)
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.