Skip to main content

Goldman Sachs Group (NY: GS )

503.83 +19.25 (+3.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 133.81 135.87 132.08 133.30 12,297,967 +0.26(+0.19%)
Jun 27, 2008 134.91 135.88 131.31 133.04 16,624,168 -1.30(-0.96%)
Jun 26, 2008 136.44 137.57 133.53 134.34 17,848,508 -5.63(-4.02%)
Jun 25, 2008 139.56 142.53 139.55 139.97 14,221,227 +1.27(+0.92%)
Jun 24, 2008 135.38 140.70 135.16 138.70 16,614,818 +2.58(+1.90%)
Jun 23, 2008 140.70 140.70 134.91 136.12 12,939,364 -3.95(-2.82%)
Jun 20, 2008 141.02 142.30 139.36 140.06 14,867,134 -2.41(-1.69%)
Jun 19, 2008 140.00 142.51 138.04 142.47 13,893,875 +3.17(+2.28%)
Jun 18, 2008 134.65 141.27 133.81 139.30 21,284,324 +2.54(+1.86%)
Jun 17, 2008 141.03 141.68 136.54 136.76 32,043,976 -2.02(-1.45%)
Jun 16, 2008 135.47 140.81 134.61 138.78 21,477,020 +2.90(+2.13%)
Jun 13, 2008 129.17 136.09 129.11 135.89 18,819,264 +8.80(+6.92%)
Jun 12, 2008 124.42 129.33 124.42 127.09 15,439,228 +3.32(+2.68%)
Jun 11, 2008 127.28 127.47 122.87 123.78 21,608,458 -3.67(-2.88%)
Jun 10, 2008 128.08 129.13 124.39 127.44 14,452,069 +1.11(+0.87%)
Jun 09, 2008 130.22 131.61 124.50 126.34 17,054,282 -2.81(-2.17%)
Jun 06, 2008 133.43 133.43 129.14 129.14 13,854,803 -5.46(-4.05%)
Jun 05, 2008 132.02 135.24 132.00 134.60 12,755,526 +3.43(+2.61%)
Jun 04, 2008 129.57 133.81 129.23 131.17 14,140,398 +1.16(+0.89%)
Jun 03, 2008 132.12 132.36 127.74 130.01 17,302,940 -1.34(-1.02%)
Jun 02, 2008 134.91 135.44 130.19 131.35 12,920,958 -3.10(-2.31%)
May 30, 2008 135.51 136.32 134.03 134.46 7,476,925 +0.13(+0.10%)
May 29, 2008 132.99 136.81 132.62 134.33 10,176,642 +1.07(+0.81%)
May 28, 2008 133.20 134.09 131.25 133.25 9,506,570 +0.69(+0.52%)
May 27, 2008 130.91 133.15 130.18 132.56 11,047,697 +0.97(+0.74%)
May 26, 2008 134.15 134.52 130.51 131.58 0 +0.00(+0.00%)
May 23, 2008 134.15 134.52 130.51 131.58 10,687,257 -3.47(-2.57%)
May 22, 2008 134.29 137.13 133.38 135.06 11,393,748 -1.07(-0.78%)
May 21, 2008 139.13 139.98 135.68 136.12 11,898,147 -2.92(-2.10%)
May 20, 2008 139.73 140.93 138.14 139.04 9,039,776 -1.50(-1.07%)
May 19, 2008 141.51 144.29 139.84 140.54 9,198,296 -2.09(-1.46%)
May 16, 2008 144.47 144.52 141.76 142.63 8,063,063 -1.13(-0.78%)
May 15, 2008 144.65 144.66 141.25 143.76 10,516,666 -1.15(-0.79%)
May 14, 2008 145.27 146.71 144.31 144.91 6,601,982 -0.15(-0.11%)
May 13, 2008 145.71 147.10 144.07 145.06 7,579,249 -1.33(-0.91%)
May 12, 2008 144.39 146.87 142.79 146.40 7,420,418 +3.04(+2.12%)
May 09, 2008 141.78 144.80 141.53 143.36 8,486,648 +0.28(+0.20%)
May 08, 2008 145.38 145.87 141.20 143.08 12,946,418 -1.55(-1.07%)
May 07, 2008 150.61 151.25 144.46 144.63 9,283,402 -5.98(-3.97%)
May 06, 2008 148.32 151.86 147.18 150.61 9,851,541 +0.37(+0.25%)
May 05, 2008 151.38 153.29 149.50 150.24 8,383,651 -2.40(-1.57%)
May 02, 2008 155.02 155.02 150.91 152.64 12,381,733 +0.93(+0.61%)
May 01, 2008 146.16 151.82 145.46 151.71 12,442,411 +5.85(+4.01%)
Apr 30, 2008 147.39 148.57 144.68 145.86 13,582,924 -1.00(-0.68%)
Apr 29, 2008 145.00 146.86 143.48 146.86 9,352,519 +1.86(+1.28%)
Apr 28, 2008 146.71 146.72 144.73 145.00 8,206,337 -1.34(-0.92%)
Apr 25, 2008 145.01 146.71 143.57 146.34 15,994,423 +2.45(+1.70%)
Apr 24, 2008 137.45 144.35 136.70 143.89 17,300,750 +7.19(+5.26%)
Apr 23, 2008 137.83 139.63 135.67 136.70 9,757,959 -0.31(-0.23%)
Apr 22, 2008 137.02 138.24 136.05 137.01 8,040,331 -0.49(-0.35%)
Apr 21, 2008 136.86 138.53 135.89 137.50 10,261,148 +0.36(+0.26%)
Apr 18, 2008 134.84 139.50 134.84 137.14 22,149,818 +5.97(+4.55%)
Apr 17, 2008 127.85 132.24 127.36 131.17 11,454,545 +2.32(+1.80%)
Apr 16, 2008 126.64 128.94 126.45 128.85 12,258,097 +3.70(+2.95%)
Apr 15, 2008 125.81 126.48 123.23 125.15 11,984,839 +0.47(+0.37%)
Apr 14, 2008 126.86 127.70 124.50 124.68 12,933,803 -2.83(-2.22%)
Apr 11, 2008 128.04 131.00 127.18 127.51 14,899,827 -2.48(-1.91%)
Apr 10, 2008 132.54 132.54 128.71 129.99 19,351,468 -2.74(-2.06%)
Apr 09, 2008 135.86 136.35 131.97 132.72 14,992,290 -3.63(-2.66%)
Apr 08, 2008 135.13 138.34 134.72 136.35 11,322,723 +0.13(+0.09%)
Apr 07, 2008 136.09 138.53 134.85 136.22 13,489,942 +2.54(+1.90%)
Apr 04, 2008 134.56 136.68 132.62 133.69 11,147,373 -0.86(-0.64%)
Apr 03, 2008 133.22 136.54 131.76 134.55 14,111,943 -0.26(-0.19%)
Apr 02, 2008 134.91 138.43 134.22 134.81 15,821,102 +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.