Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	80.04	84.47	79.79	82.54	33,267,234	+4.33(+5.53%)
Mar 30, 2009	81.05	81.79	78.21	78.21	27,427,980	-8.98(-10.30%)
Mar 26, 2009	87.20	88.12	85.21	87.19	37,049,496	-0.75(-0.85%)
Mar 25, 2009	86.52	88.68	82.63	87.94	42,137,404	+1.83(+2.12%)
Mar 24, 2009	86.10	90.04	85.13	86.11	39,708,064	-1.04(-1.19%)
Mar 23, 2009	83.17	87.14	82.00	87.14	43,129,568	+11.37(+15.01%)
Mar 20, 2009	77.47	78.24	74.04	75.77	37,432,824	-3.66(-4.61%)
Mar 19, 2009	81.47	82.35	77.28	79.43	36,704,232	-2.51(-3.07%)
Mar 18, 2009	75.97	83.14	75.29	81.94	44,150,092	+4.87(+6.32%)
Mar 17, 2009	72.12	77.07	72.05	77.07	30,001,038	+3.96(+5.42%)
Mar 16, 2009	78.11	78.95	72.55	73.11	36,274,420	-3.81(-4.96%)
Mar 13, 2009	76.13	77.73	74.46	76.92	0	+1.21(+1.59%)
Mar 12, 2009	71.65	75.91	70.21	75.71	39,579,744	+3.78(+5.26%)
Mar 11, 2009	67.65	72.79	66.63	71.93	48,796,004	+5.96(+9.04%)
Mar 10, 2009	60.48	66.53	60.03	65.97	44,939,904	+8.39(+14.58%)
Mar 09, 2009	57.43	60.26	56.66	57.57	30,375,926	-1.32(-2.25%)
Mar 06, 2009	64.10	65.77	57.03	58.90	0	-4.73(-7.43%)
Mar 05, 2009	64.53	66.72	61.78	63.62	31,888,108	-2.92(-4.39%)
Mar 04, 2009	66.10	68.51	63.45	66.54	36,031,256	-1.63(-2.40%)

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.