Indicators

Goldman Sachs Group (NY: GS )

454.91 -3.19 (-0.70%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.