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

Goldman Sachs Group (NY: GS )

498.43 -5.40 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2008 68.03 72.63 66.66 70.72 32,553,178 +1.06(+1.53%)
Oct 30, 2008 77.34 77.41 67.28 69.65 38,837,452 -5.01(-6.71%)
Oct 29, 2008 71.37 78.52 67.78 74.66 36,324,496 +3.13(+4.37%)
Oct 28, 2008 74.15 74.35 62.86 71.53 65,491,640 +0.53(+0.74%)
Oct 27, 2008 74.00 77.98 69.93 71.01 26,939,954 -5.75(-7.49%)
Oct 24, 2008 73.39 80.27 73.39 76.76 32,049,576 -6.25(-7.53%)
Oct 23, 2008 87.14 88.68 77.76 83.01 33,394,466 -4.69(-5.34%)
Oct 22, 2008 89.32 91.61 84.60 87.70 20,284,928 -4.79(-5.18%)
Oct 21, 2008 92.10 94.22 90.57 92.49 17,827,890 -0.11(-0.12%)
Oct 20, 2008 89.59 94.36 88.15 92.60 22,183,386 +5.49(+6.30%)
Oct 17, 2008 84.02 90.39 81.55 87.12 0 +1.45(+1.69%)
Oct 16, 2008 87.65 90.31 80.07 85.67 36,608,344 -0.57(-0.66%)
Oct 15, 2008 87.23 92.00 84.44 86.24 29,190,566 -7.43(-7.93%)
Oct 14, 2008 96.01 97.56 89.42 93.67 54,589,044 +9.07(+10.72%)
Oct 13, 2008 75.40 88.15 69.36 84.60 59,568,696 +16.92(+25.00%)
Oct 10, 2008 65.63 75.76 56.40 67.68 93,611,072 -9.57(-12.38%)
Oct 09, 2008 89.75 90.65 76.22 77.25 36,934,368 -8.88(-10.31%)
Oct 08, 2008 83.84 92.22 81.97 86.13 23,910,296 -1.52(-1.74%)
Oct 07, 2008 97.18 97.18 85.38 87.65 22,546,662 -6.86(-7.26%)
Oct 06, 2008 93.06 96.93 87.65 94.51 28,035,346 -3.05(-3.13%)
Oct 03, 2008 101.25 108.23 96.75 97.56 0 -2.70(-2.69%)
Oct 02, 2008 100.74 101.53 97.60 100.26 14,294,180 -2.26(-2.20%)
Oct 01, 2008 97.04 103.16 95.26 102.51 18,157,316 +4.95(+5.08%)
Sep 30, 2008 96.71 99.08 94.89 97.56 17,227,290 +5.56(+6.05%)
Sep 29, 2008 102.50 102.60 80.03 91.99 31,078,332 -13.18(-12.53%)
Sep 26, 2008 100.98 105.17 98.71 105.17 0 +1.90(+1.84%)
Sep 25, 2008 102.32 105.17 98.14 103.28 25,117,824 +1.91(+1.88%)
Sep 24, 2008 97.89 101.90 96.05 101.37 61,159,056 +6.06(+6.36%)
Sep 23, 2008 90.61 96.00 86.13 95.31 26,440,192 +3.25(+3.54%)
Sep 22, 2008 101.20 103.38 91.79 92.06 28,765,396 -6.87(-6.95%)
Sep 19, 2008 108.62 110.50 88.03 98.93 0 +16.62(+20.19%)
Sep 18, 2008 80.79 91.46 65.46 82.31 150,052,128 -4.95(-5.68%)
Sep 17, 2008 92.07 96.49 74.53 87.27 146,913,568 -14.11(-13.92%)
Sep 16, 2008 88.41 103.11 88.51 101.38 63,165,244 -1.90(-1.84%)
Sep 15, 2008 108.44 115.39 99.41 103.28 55,756,864 -14.26(-12.13%)
Sep 12, 2008 117.67 123.30 116.12 117.53 0 -2.15(-1.80%)
Sep 11, 2008 115.36 121.51 114.23 119.68 27,228,322 -0.43(-0.36%)
Sep 10, 2008 121.87 122.71 118.69 120.11 16,976,608 -3.11(-2.52%)
Sep 09, 2008 127.51 128.34 122.33 123.22 16,318,303 -6.14(-4.75%)
Sep 08, 2008 130.33 131.44 123.86 129.36 19,655,988 +4.95(+3.98%)
Sep 05, 2008 120.25 124.78 120.21 124.42 0 +1.78(+1.45%)
Sep 04, 2008 126.64 127.66 121.95 122.63 10,220,639 -5.11(-4.00%)
Sep 03, 2008 124.97 127.98 123.50 127.75 8,755,841 +1.75(+1.38%)
Sep 02, 2008 127.66 128.74 124.01 126.00 10,774,569 +1.03(+0.82%)
Aug 29, 2008 122.38 125.76 122.15 124.97 0 +1.63(+1.32%)
Aug 28, 2008 119.84 123.34 119.41 123.34 11,238,612 +4.84(+4.08%)
Aug 27, 2008 117.92 118.81 116.92 118.50 8,699,855 -0.33(-0.28%)
Aug 26, 2008 118.53 120.32 116.90 118.83 7,866,855 +0.15(+0.13%)
Aug 25, 2008 120.87 120.93 118.22 118.68 8,032,331 -3.12(-2.57%)
Aug 22, 2008 121.94 122.56 119.51 121.80 0 +2.58(+2.17%)
Aug 21, 2008 118.74 120.42 116.30 119.22 19,069,172 -1.40(-1.16%)
Aug 20, 2008 120.52 122.28 118.37 120.61 12,388,001 +0.19(+0.16%)
Aug 19, 2008 120.80 123.28 119.58 120.42 11,763,985 -1.55(-1.27%)
Aug 18, 2008 123.67 123.99 121.72 121.98 9,734,227 -2.39(-1.92%)
Aug 15, 2008 127.59 127.81 123.73 124.37 0 -2.60(-2.05%)
Aug 14, 2008 125.46 128.73 125.08 126.97 11,362,200 +1.29(+1.02%)
Aug 13, 2008 127.28 129.11 123.78 125.68 16,257,185 -1.83(-1.43%)
Aug 12, 2008 132.09 132.22 126.95 127.51 17,814,014 -8.16(-6.01%)
Aug 11, 2008 134.43 139.63 133.43 135.67 11,180,419 +1.56(+1.16%)
Aug 08, 2008 131.67 136.01 131.11 134.10 8,704,811 +2.76(+2.10%)
Aug 07, 2008 135.07 136.05 130.45 131.35 11,565,126 -5.50(-4.02%)
Aug 06, 2008 136.43 137.88 135.29 136.85 7,652,450 -0.93(-0.67%)
Aug 05, 2008 136.35 137.82 133.76 137.78 11,509,335 +2.22(+1.64%)
Aug 04, 2008 136.93 137.64 134.29 135.56 9,907,190 -3.16(-2.28%)
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.