The closing price for Goldman Sachs (GS) in March 2009 was $80.30, on March 31, 2009. It was up 20.7% for the month. The latest price is $600.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2009 | $77.87 | $82.18 | $77.62 | $80.30 | 25,927,400 |
March 30 2009 | $78.85 | $79.56 | $76.09 | $76.09 | 21,354,900 |
March 27 2009 | $83.02 | $84.45 | $81.66 | $81.86 | 21,569,500 |
March 26 2009 | $84.83 | $85.73 | $82.90 | $84.82 | 28,844,800 |
March 25 2009 | $84.17 | $86.27 | $80.38 | $85.55 | 32,805,900 |
March 24 2009 | $83.76 | $87.59 | $82.81 | $83.77 | 30,914,400 |
March 23 2009 | $77.63 | $84.77 | $76.72 | $84.77 | 33,581,800 |
March 20 2009 | $75.37 | $76.12 | $72.03 | $73.71 | 29,137,300 |
March 19 2009 | $79.26 | $80.11 | $75.18 | $75.21 | 28,577,100 |
March 18 2009 | $73.91 | $80.88 | $73.24 | $79.71 | 34,372,900 |
March 17 2009 | $70.16 | $74.99 | $70.10 | $74.97 | 23,327,500 |
March 16 2009 | $75.99 | $76.81 | $70.58 | $71.12 | 28,240,800 |
March 13 2009 | $74.06 | $75.62 | $72.44 | $74.83 | 30,959,400 |
March 12 2009 | $69.70 | $73.84 | $68.30 | $73.66 | 30,814,100 |
March 11 2009 | $65.81 | $70.82 | $64.82 | $69.97 | 37,989,000 |
March 10 2009 | $58.83 | $64.72 | $58.39 | $64.59 | 35,004,400 |
March 09 2009 | $55.87 | $58.62 | $55.12 | $56.01 | 23,648,800 |
March 06 2009 | $62.36 | $63.98 | $55.48 | $57.30 | 33,484,400 |
March 05 2009 | $62.77 | $64.91 | $60.10 | $61.89 | 24,826,200 |
March 04 2009 | $64.30 | $66.65 | $61.73 | $64.73 | 28,050,800 |
March 03 2009 | $66.90 | $67.29 | $60.81 | $62.39 | 30,943,600 |
March 02 2009 | $66.54 | $68.32 | $64.80 | $65.34 | 24,074,100 |
Daily pricing data for Goldman Sachs dates back to 5/4/1999, and may be incomplete.
