Skip to main content

Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 149.74 154.90 148.64 152.11 19,421,062 +0.76(+0.50%)
Jan 30, 2008 148.84 157.00 147.42 151.34 23,078,730 +1.91(+1.28%)
Jan 29, 2008 150.19 151.20 147.93 149.44 9,399,057 +0.15(+0.10%)
Jan 28, 2008 145.30 149.29 145.30 149.29 13,403,969 +3.92(+2.70%)
Jan 25, 2008 153.60 153.97 144.76 145.37 18,361,666 -6.47(-4.26%)
Jan 24, 2008 152.53 153.21 148.03 151.84 15,731,420 -0.14(-0.09%)
Jan 23, 2008 141.81 152.43 140.70 151.99 23,129,868 +6.63(+4.56%)
Jan 22, 2008 135.81 146.99 132.67 145.35 24,967,976 +2.65(+1.86%)
Jan 21, 2008 146.48 147.41 140.71 142.70 0 +0.00(+0.00%)
Jan 18, 2008 146.48 147.41 140.71 142.70 19,644,072 -2.87(-1.97%)
Jan 17, 2008 151.15 152.07 144.57 145.57 16,116,046 -4.97(-3.30%)
Jan 16, 2008 147.35 153.81 146.66 150.54 17,090,470 +3.21(+2.18%)
Jan 15, 2008 152.11 152.11 146.63 147.34 14,818,030 -6.37(-4.15%)
Jan 14, 2008 152.58 154.14 151.71 153.71 12,332,100 +2.22(+1.46%)
Jan 11, 2008 150.13 152.97 148.31 151.49 16,268,252 +1.40(+0.93%)
Jan 10, 2008 144.33 151.99 142.57 150.09 19,445,896 +3.93(+2.69%)
Jan 09, 2008 144.10 146.50 140.03 146.16 20,865,406 +1.72(+1.19%)
Jan 08, 2008 149.26 152.07 144.07 144.45 17,781,512 -3.99(-2.69%)
Jan 07, 2008 152.63 152.64 144.82 148.43 21,045,468 -3.96(-2.60%)
Jan 04, 2008 153.21 155.50 151.15 152.40 13,327,326 -3.74(-2.40%)
Jan 03, 2008 159.25 159.34 155.61 156.14 10,169,578 -2.10(-1.33%)
Jan 02, 2008 163.73 163.92 157.48 158.24 12,559,386 -5.68(-3.46%)
Jan 01, 2008 161.28 165.25 159.69 163.92 0 +0.00(+0.00%)
Dec 31, 2007 161.28 165.25 159.69 163.92 7,654,024 +2.37(+1.47%)
Dec 28, 2007 163.47 163.71 161.45 161.55 5,522,364 -0.01(-0.00%)
Dec 27, 2007 163.79 166.02 161.56 161.56 6,959,785 -3.61(-2.19%)
Dec 26, 2007 163.19 165.69 161.25 165.17 5,628,987 +1.81(+1.11%)
Dec 24, 2007 160.84 163.85 160.61 163.37 4,485,914 +3.60(+2.25%)
Dec 21, 2007 156.91 160.26 156.28 159.77 14,239,268 +5.28(+3.42%)
Dec 20, 2007 157.07 157.57 152.95 154.49 13,210,415 -1.14(-0.73%)
Dec 19, 2007 154.49 157.10 152.94 155.62 15,607,866 +2.02(+1.32%)
Dec 18, 2007 159.92 160.48 150.09 153.60 39,378,472 -5.43(-3.41%)
Dec 17, 2007 159.89 161.45 157.79 159.03 17,483,910 -1.56(-0.97%)
Dec 14, 2007 159.11 164.04 158.32 160.58 13,575,744 +1.67(+1.05%)
Dec 13, 2007 159.96 163.31 156.22 158.91 22,662,620 -3.13(-1.93%)
Dec 12, 2007 165.45 168.34 158.93 162.04 23,672,138 +1.09(+0.68%)
Dec 11, 2007 170.83 173.37 160.60 160.95 16,772,920 -9.96(-5.83%)
Dec 10, 2007 167.08 170.98 166.18 170.91 11,036,712 +4.82(+2.90%)
Dec 07, 2007 169.99 170.78 165.43 166.09 10,229,811 -3.52(-2.08%)
Dec 06, 2007 163.50 170.25 163.34 169.61 13,102,449 +3.24(+1.95%)
Dec 05, 2007 167.28 167.69 163.30 166.37 16,998,752 +2.32(+1.41%)
Dec 04, 2007 168.50 170.33 164.05 164.05 14,081,978 -8.90(-5.14%)
Dec 03, 2007 172.34 174.82 170.44 172.95 8,921,921 +0.19(+0.11%)
Nov 30, 2007 177.34 178.53 171.33 172.76 15,583,495 +1.72(+1.01%)
Nov 29, 2007 172.28 174.03 169.60 171.03 12,807,709 -2.39(-1.38%)
Nov 28, 2007 165.85 173.69 163.65 173.43 20,610,350 +10.82(+6.65%)
Nov 27, 2007 160.07 163.11 157.17 162.61 15,672,463 +4.48(+2.83%)
Nov 26, 2007 163.62 165.75 156.58 158.13 12,876,503 -6.88(-4.17%)
Nov 23, 2007 161.99 165.01 161.44 165.01 6,216,787 +5.32(+3.33%)
Nov 21, 2007 162.67 164.09 157.36 159.69 19,513,548 -6.08(-3.67%)
Nov 20, 2007 168.00 172.44 162.74 165.78 17,625,060 -2.33(-1.39%)
Nov 19, 2007 170.38 174.10 165.12 168.11 14,441,537 -3.59(-2.09%)
Nov 16, 2007 173.99 174.99 169.65 171.70 13,228,370 -1.35(-0.78%)
Nov 15, 2007 175.40 178.13 170.55 173.05 13,413,661 -4.80(-2.70%)
Nov 14, 2007 182.75 182.98 176.11 177.84 18,288,848 +0.21(+0.12%)
Nov 13, 2007 168.41 177.63 166.43 177.63 22,818,902 +13.97(+8.54%)
Nov 12, 2007 160.76 168.60 158.73 163.66 18,900,802 +2.58(+1.60%)
Nov 09, 2007 154.41 166.62 154.41 161.09 22,276,946 +1.06(+0.66%)
Nov 08, 2007 162.87 166.17 153.65 160.03 26,633,342 -3.23(-1.98%)
Nov 07, 2007 166.86 169.06 162.48 163.26 17,329,278 -6.85(-4.02%)
Nov 06, 2007 169.02 170.80 162.81 170.10 20,427,640 +3.64(+2.18%)
Nov 05, 2007 167.69 171.43 162.21 166.47 28,025,386 -8.55(-4.88%)
Nov 02, 2007 184.31 184.31 170.32 175.01 33,019,656 -8.09(-4.42%)
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.