Skip to main content

Goldman Sachs Group (NY: GS )

490.33 +4.94 (+1.02%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 133.82 135.88 132.09 133.32 12,296,727 +0.26(+0.19%)
Jun 27, 2008 134.93 135.89 131.33 133.06 16,622,493 -1.30(-0.96%)
Jun 26, 2008 136.45 137.59 133.55 134.35 17,846,708 -5.63(-4.02%)
Jun 25, 2008 139.58 142.55 139.56 139.99 14,219,794 +1.27(+0.92%)
Jun 24, 2008 135.39 140.71 135.18 138.72 16,613,143 +2.58(+1.90%)
Jun 23, 2008 140.71 140.71 134.93 136.13 12,938,060 -3.95(-2.82%)
Jun 20, 2008 141.03 142.31 139.38 140.08 14,865,635 -2.41(-1.69%)
Jun 19, 2008 140.02 142.53 138.05 142.49 13,892,474 +3.17(+2.28%)
Jun 18, 2008 134.66 141.28 133.82 139.32 21,282,178 +2.54(+1.86%)
Jun 17, 2008 141.05 141.69 136.55 136.78 32,040,746 -2.02(-1.46%)
Jun 16, 2008 135.48 140.83 134.62 138.80 21,474,856 +2.90(+2.13%)
Jun 13, 2008 129.18 136.11 129.12 135.90 18,817,366 +8.80(+6.92%)
Jun 12, 2008 124.43 129.35 124.43 127.11 15,437,672 +3.32(+2.68%)
Jun 11, 2008 127.30 127.49 122.88 123.79 21,606,280 -3.67(-2.88%)
Jun 10, 2008 128.09 129.15 124.41 127.46 14,450,612 +1.11(+0.87%)
Jun 09, 2008 130.23 131.63 124.51 126.35 17,052,564 -2.81(-2.17%)
Jun 06, 2008 133.45 133.45 129.16 129.16 13,853,407 -5.46(-4.05%)
Jun 05, 2008 132.03 135.25 132.01 134.61 12,754,240 +3.43(+2.61%)
Jun 04, 2008 129.58 133.82 129.24 131.18 14,138,973 +1.16(+0.89%)
Jun 03, 2008 132.14 132.37 127.75 130.03 17,301,196 -1.34(-1.02%)
Jun 02, 2008 134.92 135.45 130.20 131.37 12,919,655 -3.10(-2.31%)
May 30, 2008 135.53 136.34 134.04 134.47 7,476,171 +0.13(+0.10%)
May 29, 2008 133.00 136.82 132.63 134.34 10,175,616 +1.07(+0.81%)
May 28, 2008 133.21 134.10 131.27 133.26 9,505,612 +0.69(+0.52%)
May 27, 2008 130.92 133.16 130.19 132.57 11,046,583 +0.98(+0.74%)
May 26, 2008 134.16 134.54 130.52 131.59 0 +0.00(+0.00%)
May 23, 2008 134.16 134.54 130.52 131.59 10,686,180 -3.48(-2.57%)
May 22, 2008 134.31 137.14 133.39 135.07 11,392,600 -1.07(-0.78%)
May 21, 2008 139.15 140.00 135.69 136.14 11,896,948 -2.92(-2.10%)
May 20, 2008 139.74 140.94 138.16 139.06 9,038,865 -1.50(-1.07%)
May 19, 2008 141.53 144.31 139.85 140.56 9,197,369 -2.09(-1.46%)
May 16, 2008 144.49 144.53 141.78 142.65 8,062,250 -1.13(-0.78%)
May 15, 2008 144.66 144.68 141.26 143.78 10,515,606 -1.15(-0.79%)
May 14, 2008 145.28 146.73 144.32 144.93 6,601,316 -0.15(-0.10%)
May 13, 2008 145.73 147.12 144.08 145.08 7,578,485 -1.33(-0.91%)
May 12, 2008 144.41 146.89 142.80 146.41 7,419,670 +3.04(+2.12%)
May 09, 2008 141.79 144.81 141.54 143.37 8,485,793 +0.28(+0.20%)
May 08, 2008 145.40 145.89 141.22 143.09 12,945,113 -1.56(-1.08%)
May 07, 2008 150.62 151.26 144.48 144.65 9,282,467 -5.98(-3.97%)
May 06, 2008 148.33 151.88 147.20 150.63 9,850,548 +0.37(+0.25%)
May 05, 2008 151.39 153.30 149.52 150.25 8,382,806 -2.40(-1.57%)
May 02, 2008 155.03 155.03 150.93 152.66 12,380,484 +0.93(+0.61%)
May 01, 2008 146.18 151.83 145.48 151.73 12,441,157 +5.85(+4.01%)
Apr 30, 2008 147.40 148.59 144.69 145.87 13,581,555 -1.00(-0.68%)
Apr 29, 2008 145.02 146.87 143.49 146.87 9,351,576 +1.86(+1.28%)
Apr 28, 2008 146.73 146.73 144.74 145.01 8,205,510 -1.34(-0.92%)
Apr 25, 2008 145.03 146.73 143.59 146.35 15,992,811 +2.45(+1.70%)
Apr 24, 2008 137.47 144.36 136.72 143.91 17,299,006 +7.20(+5.26%)
Apr 23, 2008 137.85 139.65 135.68 136.71 9,756,975 -0.31(-0.23%)
Apr 22, 2008 137.04 138.25 136.06 137.02 8,039,520 -0.49(-0.35%)
Apr 21, 2008 136.88 138.54 135.90 137.51 10,260,113 +0.36(+0.26%)
Apr 18, 2008 134.85 139.51 134.85 137.15 22,147,586 +5.97(+4.55%)
Apr 17, 2008 127.86 132.25 127.37 131.18 11,453,391 +2.32(+1.80%)
Apr 16, 2008 126.65 128.95 126.47 128.86 12,256,861 +3.70(+2.95%)
Apr 15, 2008 125.82 126.50 123.24 125.16 11,983,631 +0.47(+0.37%)
Apr 14, 2008 126.88 127.72 124.51 124.70 12,932,499 -2.83(-2.22%)
Apr 11, 2008 128.06 131.01 127.20 127.53 14,898,325 -2.48(-1.91%)
Apr 10, 2008 132.56 132.56 128.72 130.00 19,349,518 -2.74(-2.06%)
Apr 09, 2008 135.87 136.37 131.98 132.74 14,990,779 -3.63(-2.66%)
Apr 08, 2008 135.15 138.35 134.74 136.37 11,321,581 +0.13(+0.10%)
Apr 07, 2008 136.11 138.54 134.87 136.24 13,488,583 +2.54(+1.90%)
Apr 04, 2008 134.58 136.69 132.63 133.70 11,146,249 -0.86(-0.64%)
Apr 03, 2008 133.23 136.56 131.78 134.56 14,110,520 -0.26(-0.19%)
Apr 02, 2008 134.92 138.44 134.23 134.82 15,819,508 +0.01(+0.01%)
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.