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 (%)
May 29, 2009	113.53	113.60	110.00	112.57	18,152,192	-0.06(-0.06%)
May 28, 2009	110.29	113.13	108.45	112.63	19,011,866	+3.61(+3.31%)
May 27, 2009	110.74	113.28	109.02	109.02	21,444,120	-1.55(-1.40%)
May 26, 2009	104.81	110.62	104.81	110.56	17,683,286	+4.40(+4.14%)
May 22, 2009	107.28	108.22	105.93	106.17	11,643,006	-0.63(-0.59%)
May 21, 2009	104.37	108.58	104.27	106.80	20,483,924	+0.56(+0.53%)
May 20, 2009	110.81	111.06	105.91	106.23	27,518,918	-3.67(-3.34%)
May 19, 2009	111.02	112.79	109.90	109.90	19,681,402	-1.56(-1.40%)
May 18, 2009	106.83	111.46	106.50	111.46	23,650,010	+6.81(+6.51%)
May 15, 2009	104.35	105.97	102.93	104.65	18,949,650	+0.62(+0.60%)
May 14, 2009	100.54	104.68	100.40	104.02	22,361,746	+3.38(+3.36%)
May 13, 2009	103.71	103.86	99.71	100.64	23,902,784	-3.50(-3.36%)
May 12, 2009	106.69	107.76	102.94	104.15	27,044,616	-1.57(-1.49%)
May 11, 2009	106.56	108.20	104.98	105.72	23,615,260	-2.97(-2.73%)
May 08, 2009	105.03	108.69	103.67	108.69	24,603,156	+5.19(+5.01%)
May 07, 2009	109.77	110.22	102.63	103.50	29,751,940	-4.90(-4.52%)
May 06, 2009	106.52	109.29	105.93	108.40	26,251,398	+3.13(+2.97%)
May 05, 2009	103.48	106.05	103.21	105.27	21,590,686	+0.81(+0.78%)
May 04, 2009	102.03	104.67	101.72	104.46	30,094,508	+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.