Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.