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

Goldman Sachs Group (NY: GS )

404.00 +0.89 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Mar 31, 2008 128.60 131.98 127.57 129.56 11,462,224 +0.74(+0.57%)
Mar 28, 2008 129.01 133.56 127.99 128.82 15,291,883 -2.89(-2.19%)
Mar 27, 2008 138.34 138.84 131.12 131.71 19,399,192 -5.75(-4.18%)
Mar 26, 2008 139.82 140.26 136.56 137.46 14,823,194 -3.25(-2.31%)
Mar 25, 2008 139.05 143.08 138.76 140.71 14,893,381 +0.59(+0.42%)
Mar 24, 2008 140.22 144.54 137.99 140.12 19,970,566 -0.59(-0.42%)
Mar 21, 2008 130.27 141.28 130.20 140.71 26,563,658 +0.00(+0.00%)
Mar 20, 2008 130.27 141.28 130.20 140.71 26,562,508 +10.29(+7.89%)
Mar 19, 2008 139.39 139.79 129.56 130.42 30,863,222 -7.13(-5.18%)
Mar 18, 2008 129.22 137.77 125.15 137.55 55,251,332 +19.25(+16.27%)
Mar 17, 2008 111.26 120.73 109.88 118.30 49,344,048 -4.57(-3.72%)
Mar 14, 2008 130.82 131.44 121.42 122.87 34,597,980 -6.72(-5.19%)
Mar 13, 2008 125.68 131.05 122.80 129.59 23,768,744 +1.90(+1.49%)
Mar 12, 2008 128.49 133.21 127.38 127.69 18,442,092 -0.05(-0.04%)
Mar 11, 2008 126.82 129.12 123.38 127.74 26,187,022 +5.87(+4.81%)
Mar 10, 2008 125.33 129.08 121.60 121.87 17,523,266 -3.52(-2.81%)
Mar 07, 2008 122.98 127.93 122.98 125.39 19,440,956 +1.11(+0.90%)
Mar 06, 2008 127.64 128.15 123.87 124.28 19,315,908 -4.95(-3.83%)
Mar 05, 2008 128.40 131.84 127.43 129.23 16,944,702 +1.07(+0.84%)
Mar 04, 2008 128.16 130.38 125.49 128.15 22,835,900 -1.16(-0.90%)
Mar 03, 2008 132.61 132.61 128.71 129.31 15,217,998 -3.56(-2.68%)
Feb 29, 2008 136.61 137.51 132.38 132.88 14,186,282 -5.54(-4.00%)
Feb 28, 2008 141.22 141.22 137.53 138.41 11,270,012 -3.21(-2.27%)
Feb 27, 2008 134.61 142.00 134.35 141.63 20,302,790 +6.34(+4.69%)
Feb 26, 2008 137.46 139.43 134.63 135.28 14,703,143 -3.65(-2.63%)
Feb 25, 2008 137.36 139.43 134.79 138.93 16,403,067 -0.28(-0.20%)
Feb 22, 2008 137.51 139.43 134.26 139.21 12,294,657 +1.99(+1.45%)
Feb 21, 2008 139.82 140.37 136.86 137.22 10,478,165 -1.63(-1.17%)
Feb 20, 2008 134.71 140.10 134.59 138.85 13,781,253 +2.70(+1.98%)
Feb 19, 2008 141.24 142.07 135.27 136.14 13,236,417 -3.61(-2.58%)
Feb 18, 2008 137.16 140.05 135.81 139.75 0 +0.00(+0.00%)
Feb 15, 2008 137.16 140.05 135.81 139.75 15,893,841 +1.45(+1.05%)
Feb 14, 2008 139.82 141.86 138.26 138.31 14,038,783 -2.83(-2.01%)
Feb 13, 2008 141.23 142.36 138.26 141.14 17,788,616 -0.37(-0.26%)
Feb 12, 2008 145.84 145.90 139.82 141.51 23,488,976 -4.09(-2.81%)
Feb 11, 2008 147.16 148.83 145.31 145.60 11,331,560 -0.94(-0.64%)
Feb 08, 2008 148.05 149.34 145.47 146.54 10,045,566 -2.66(-1.78%)
Feb 07, 2008 145.52 151.79 145.17 149.19 13,837,198 +2.58(+1.76%)
Feb 06, 2008 149.99 151.07 145.90 146.62 12,709,178 -2.11(-1.42%)
Feb 05, 2008 152.48 154.56 148.53 148.72 16,948,630 -8.57(-5.45%)
Feb 04, 2008 162.81 162.93 156.04 157.29 11,580,309 -5.47(-3.36%)
Feb 01, 2008 156.00 163.54 155.10 162.76 15,582,893 +6.45(+4.12%)
Jan 31, 2008 153.89 159.18 152.75 156.31 18,898,338 +0.78(+0.50%)
Jan 30, 2008 152.96 161.34 151.50 155.53 22,457,560 +1.96(+1.27%)
Jan 29, 2008 154.35 155.38 152.02 153.57 9,146,079 +0.16(+0.10%)
Jan 28, 2008 149.32 153.42 149.32 153.42 13,043,198 +4.03(+2.69%)
Jan 25, 2008 157.85 158.23 148.76 149.39 17,867,458 -6.65(-4.26%)
Jan 24, 2008 156.75 157.45 152.12 156.04 15,308,005 -0.15(-0.10%)
Jan 23, 2008 145.73 156.64 144.60 156.19 22,507,322 +6.81(+4.56%)
Jan 22, 2008 139.57 151.05 136.34 149.37 24,295,958 +2.73(+1.86%)
Jan 21, 2008 150.53 151.49 144.60 146.65 0 +0.00(+0.00%)
Jan 18, 2008 150.53 151.49 144.60 146.65 19,115,348 -2.95(-1.97%)
Jan 17, 2008 155.33 156.28 148.57 149.60 15,682,279 -5.11(-3.30%)
Jan 16, 2008 151.43 158.06 150.71 154.71 16,630,477 +3.30(+2.18%)
Jan 15, 2008 156.31 156.31 150.68 151.41 14,419,200 -6.55(-4.15%)
Jan 14, 2008 156.80 158.41 155.91 157.96 12,000,179 +2.28(+1.46%)
Jan 11, 2008 154.29 157.20 152.41 155.68 15,830,388 +1.43(+0.93%)
Jan 10, 2008 148.32 156.20 146.51 154.25 18,922,504 +4.04(+2.69%)
Jan 09, 2008 148.08 150.56 143.90 150.21 20,303,810 +1.76(+1.19%)
Jan 08, 2008 153.38 156.28 148.05 148.44 17,302,920 -4.10(-2.69%)
Jan 07, 2008 156.85 156.86 148.83 152.54 20,479,024 -4.07(-2.60%)
Jan 04, 2008 157.45 159.80 155.33 156.61 12,968,618 -3.85(-2.40%)
Jan 03, 2008 163.65 163.75 159.91 160.46 9,895,861 -2.16(-1.33%)
Jan 02, 2008 168.26 168.46 161.84 162.62 12,221,347 -5.84(-3.46%)
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.