Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 125.76 129.24 125.53 128.43 0 +1.68(+1.32%)
Aug 28, 2008 123.16 126.75 122.71 126.75 10,936,122 +4.97(+4.08%)
Aug 27, 2008 121.18 122.09 120.16 121.78 8,465,696 -0.34(-0.28%)
Aug 26, 2008 121.80 123.64 120.14 122.12 7,655,116 +0.16(+0.13%)
Aug 25, 2008 124.22 124.27 121.49 121.96 7,816,139 -3.21(-2.57%)
Aug 22, 2008 125.31 125.95 122.81 125.17 0 +2.66(+2.17%)
Aug 21, 2008 122.02 123.75 119.52 122.52 18,555,920 -1.43(-1.16%)
Aug 20, 2008 123.86 125.67 121.64 123.95 12,054,575 +0.20(+0.16%)
Aug 19, 2008 124.14 126.69 122.89 123.75 11,447,354 -1.60(-1.27%)
Aug 18, 2008 127.09 127.42 125.09 125.35 9,472,227 -2.46(-1.92%)
Aug 15, 2008 131.12 131.34 127.15 127.81 0 -2.67(-2.05%)
Aug 14, 2008 128.93 132.29 128.54 130.48 11,056,384 +1.32(+1.03%)
Aug 13, 2008 130.80 132.68 127.20 129.16 15,819,618 -1.88(-1.43%)
Aug 12, 2008 135.74 135.88 130.46 131.04 17,334,546 -8.38(-6.01%)
Aug 11, 2008 138.15 143.49 137.12 139.42 10,879,495 +1.61(+1.17%)
Aug 08, 2008 135.31 139.77 134.74 137.81 8,470,519 +2.83(+2.10%)
Aug 07, 2008 138.81 139.81 134.05 134.98 11,253,848 -5.65(-4.02%)
Aug 06, 2008 140.20 141.69 139.03 140.63 7,446,482 -0.96(-0.67%)
Aug 05, 2008 140.12 141.64 137.46 141.59 11,199,558 +2.28(+1.64%)
Aug 04, 2008 140.72 141.45 138.01 139.31 9,640,535 -3.24(-2.27%)
Aug 01, 2008 144.90 145.69 139.94 142.55 9,569,452 -1.60(-1.11%)
Jul 31, 2008 143.38 145.74 142.87 144.15 7,740,532 -1.67(-1.14%)
Jul 30, 2008 144.12 146.34 141.74 145.82 12,412,153 +3.56(+2.50%)
Jul 29, 2008 136.78 142.46 135.78 142.26 14,124,870 +6.84(+5.05%)
Jul 28, 2008 140.16 142.77 134.90 135.43 11,828,100 -4.51(-3.22%)
Jul 25, 2008 141.97 142.55 137.99 139.94 9,187,392 -1.25(-0.89%)
Jul 24, 2008 147.64 147.64 140.81 141.19 10,962,805 -5.96(-4.05%)
Jul 23, 2008 147.24 148.85 144.66 147.15 12,603,621 -0.13(-0.09%)
Jul 22, 2008 139.78 147.28 138.87 147.28 14,046,637 +5.69(+4.02%)
Jul 21, 2008 144.25 144.63 140.24 141.60 11,288,454 -1.61(-1.13%)
Jul 18, 2008 143.40 143.73 139.47 143.21 14,965,852 +1.25(+0.88%)
Jul 17, 2008 137.56 144.47 136.95 141.96 30,471,340 +6.56(+4.85%)
Jul 16, 2008 126.27 135.72 124.66 135.39 24,725,254 +11.80(+9.54%)
Jul 15, 2008 123.00 128.15 119.25 123.60 32,671,114 -0.68(-0.55%)
Jul 14, 2008 131.52 131.59 124.20 124.28 20,357,226 -2.98(-2.35%)
Jul 11, 2008 130.29 131.49 124.15 127.26 31,346,236 -6.02(-4.51%)
Jul 10, 2008 131.20 135.74 130.22 133.28 18,009,558 +0.89(+0.67%)
Jul 09, 2008 137.74 139.00 131.19 132.39 16,480,699 -4.61(-3.36%)
Jul 08, 2008 134.23 137.85 130.60 136.99 21,436,856 +3.98(+2.99%)
Jul 07, 2008 141.53 142.48 131.11 133.01 21,718,846 -7.10(-5.07%)
Jul 04, 2008 141.22 142.84 139.62 140.12 7,902,401 +0.00(+0.00%)
Jul 03, 2008 141.22 142.84 139.62 140.12 7,902,401 +0.08(+0.06%)
Jul 02, 2008 138.46 143.05 137.22 140.04 20,756,928 +2.71(+1.97%)
Jul 01, 2008 135.60 138.68 133.33 137.33 17,798,070 +0.34(+0.25%)
Jun 30, 2008 137.51 139.62 135.73 136.99 11,966,964 +0.27(+0.20%)
Jun 27, 2008 138.64 139.64 134.95 136.72 16,176,724 -1.33(-0.96%)
Jun 26, 2008 140.21 141.38 137.23 138.06 17,368,110 -5.79(-4.02%)
Jun 25, 2008 143.42 146.48 143.41 143.84 13,838,459 +1.31(+0.92%)
Jun 24, 2008 139.12 144.59 138.90 142.54 16,167,625 +2.66(+1.90%)
Jun 23, 2008 144.59 144.59 138.64 139.88 12,591,098 -4.06(-2.82%)
Jun 20, 2008 144.92 146.23 143.22 143.94 14,466,981 -2.47(-1.69%)
Jun 19, 2008 143.88 146.45 141.86 146.41 13,519,917 +3.26(+2.28%)
Jun 18, 2008 138.37 145.18 137.51 143.16 20,711,450 +2.61(+1.86%)
Jun 17, 2008 144.93 145.60 140.31 140.55 31,181,504 -2.07(-1.45%)
Jun 16, 2008 139.22 144.71 138.33 142.62 20,898,960 +2.98(+2.13%)
Jun 13, 2008 132.74 139.86 132.68 139.65 18,312,738 +9.04(+6.92%)
Jun 12, 2008 127.86 132.91 127.86 130.61 15,023,677 +3.41(+2.68%)
Jun 11, 2008 130.80 131.00 126.27 127.20 21,026,862 -3.77(-2.88%)
Jun 10, 2008 131.62 132.71 127.83 130.97 14,063,088 +1.13(+0.87%)
Jun 09, 2008 133.82 135.25 127.94 129.83 16,595,262 -2.88(-2.17%)
Jun 06, 2008 137.12 137.12 132.72 132.72 13,481,898 -5.61(-4.05%)
Jun 05, 2008 135.67 138.98 135.65 138.32 12,412,207 +3.53(+2.62%)
Jun 04, 2008 133.15 137.51 132.80 134.80 13,759,805 +1.19(+0.89%)
Jun 03, 2008 135.78 136.02 131.27 133.61 16,837,226 -1.38(-1.02%)
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.