Goldman Sachs Group (NY: GS )

311.65 +12.50 (+4.18%)
Streaming Delayed Price Updated: 10:00 AM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 160.56 165.00 160.27 163.97 0 +2.14(+1.32%)
Aug 28, 2008 157.24 161.83 156.67 161.83 8,565,790 +6.35(+4.08%)
Aug 27, 2008 154.71 155.88 153.41 155.48 6,630,813 -0.43(-0.28%)
Aug 26, 2008 155.51 157.86 153.38 155.91 5,995,921 +0.20(+0.13%)
Aug 25, 2008 158.59 158.66 155.11 155.71 6,122,043 -4.10(-2.57%)
Aug 22, 2008 159.99 160.81 156.80 159.81 0 +3.39(+2.17%)
Aug 21, 2008 155.79 158.00 152.59 156.42 14,534,048 -1.83(-1.16%)
Aug 20, 2008 158.13 160.44 155.30 158.25 9,441,826 +0.25(+0.16%)
Aug 19, 2008 158.49 161.75 156.90 158.00 8,966,216 -2.04(-1.27%)
Aug 18, 2008 162.26 162.68 159.70 160.04 7,419,185 -3.14(-1.92%)
Aug 15, 2008 167.40 167.69 162.34 163.18 0 -3.41(-2.05%)
Aug 14, 2008 164.61 168.90 164.11 166.59 8,659,986 +1.69(+1.02%)
Aug 13, 2008 167.00 169.40 162.40 164.90 12,390,821 -2.40(-1.43%)
Aug 12, 2008 173.30 173.48 166.56 167.30 13,577,398 -10.70(-6.01%)
Aug 11, 2008 176.38 183.20 175.07 178.00 8,521,437 +2.05(+1.17%)
Aug 08, 2008 172.76 178.45 172.02 175.95 6,634,590 +3.62(+2.10%)
Aug 07, 2008 177.22 178.50 171.15 172.33 8,814,651 -7.22(-4.02%)
Aug 06, 2008 179.00 180.90 177.50 179.55 5,832,507 -1.22(-0.67%)
Aug 05, 2008 178.89 180.83 175.50 180.77 8,772,128 +2.91(+1.64%)
Aug 04, 2008 179.66 180.59 176.20 177.86 7,551,013 -4.14(-2.27%)
Aug 01, 2008 185.00 186.00 178.66 182.00 7,495,337 -2.04(-1.11%)
Jul 31, 2008 183.06 186.07 182.40 184.04 6,062,823 -2.13(-1.14%)
Jul 30, 2008 184.00 186.83 180.96 186.17 9,721,901 +4.54(+2.50%)
Jul 29, 2008 174.63 181.88 173.36 181.63 11,063,398 +8.73(+5.05%)
Jul 28, 2008 178.94 182.28 172.23 172.90 9,264,438 -5.76(-3.22%)
Jul 25, 2008 181.26 182.00 176.17 178.66 7,196,086 -1.60(-0.89%)
Jul 24, 2008 188.49 188.49 179.77 180.26 8,586,690 -7.61(-4.05%)
Jul 23, 2008 187.98 190.04 184.69 187.87 9,871,870 -0.17(-0.09%)
Jul 22, 2008 178.46 188.04 177.30 188.04 11,002,122 +7.26(+4.02%)
Jul 21, 2008 184.16 184.65 179.05 180.78 8,841,757 -2.06(-1.13%)
Jul 18, 2008 183.08 183.50 178.06 182.84 11,722,103 +1.60(+0.88%)
Jul 17, 2008 175.62 184.45 174.85 181.24 23,866,880 +8.38(+4.85%)
Jul 16, 2008 161.21 173.27 159.15 172.86 19,366,220 +15.06(+9.54%)
Jul 15, 2008 157.04 163.61 152.25 157.80 25,589,868 -0.87(-0.55%)
Jul 14, 2008 167.92 168.00 158.57 158.67 15,944,933 -3.81(-2.34%)
Jul 11, 2008 166.35 167.88 158.50 162.48 24,552,148 -7.68(-4.51%)
Jul 10, 2008 167.51 173.30 166.25 170.16 14,106,106 +1.14(+0.67%)
Jul 09, 2008 175.85 177.47 167.50 169.02 12,908,617 -5.88(-3.36%)
Jul 08, 2008 171.37 176.00 166.74 174.90 16,790,560 +5.08(+2.99%)
Jul 07, 2008 180.69 181.91 167.39 169.82 17,011,430 -9.07(-5.07%)
Jul 04, 2008 180.30 182.36 178.26 178.89 6,189,608 +0.00(+0.00%)
Jul 03, 2008 180.30 182.36 178.26 178.89 6,189,608 +0.10(+0.06%)
Jul 02, 2008 176.77 182.64 175.19 178.79 16,258,002 +3.46(+1.97%)
Jul 01, 2008 173.13 177.06 170.23 175.33 13,940,457 +0.43(+0.25%)
Jun 30, 2008 175.56 178.26 173.29 174.90 9,373,204 +0.34(+0.19%)
Jun 27, 2008 177.01 178.28 172.29 174.56 12,670,527 -1.70(-0.96%)
Jun 26, 2008 179.01 180.50 175.20 176.26 13,603,688 -7.39(-4.02%)
Jun 25, 2008 183.11 187.01 183.09 183.65 10,839,065 +1.67(+0.92%)
Jun 24, 2008 177.62 184.60 177.34 181.98 12,663,400 +3.39(+1.90%)
Jun 23, 2008 184.60 184.60 177.01 178.59 9,862,061 -5.18(-2.82%)
Jun 20, 2008 185.02 186.70 182.85 183.77 11,331,359 -3.16(-1.69%)
Jun 19, 2008 183.69 186.98 181.11 186.93 10,589,565 +4.16(+2.28%)
Jun 18, 2008 176.66 185.35 175.56 182.77 16,222,381 +3.33(+1.86%)
Jun 17, 2008 185.04 185.89 179.14 179.44 24,423,120 -2.65(-1.46%)
Jun 16, 2008 177.74 184.75 176.61 182.09 16,369,250 +3.80(+2.13%)
Jun 13, 2008 169.47 178.56 169.40 178.29 14,343,574 +11.54(+6.92%)
Jun 12, 2008 163.24 169.69 163.24 166.75 11,767,395 +4.35(+2.68%)
Jun 11, 2008 167.00 167.25 161.21 162.40 16,469,429 -4.81(-2.88%)
Jun 10, 2008 168.04 169.43 163.21 167.21 11,015,007 +1.45(+0.87%)
Jun 09, 2008 170.85 172.68 163.35 165.76 12,998,349 -3.68(-2.17%)
Jun 06, 2008 175.07 175.07 169.44 169.44 10,559,786 -7.16(-4.05%)
Jun 05, 2008 173.21 177.44 173.19 176.60 9,721,944 +4.50(+2.61%)
Jun 04, 2008 170.00 175.56 169.55 172.10 10,777,459 +1.52(+0.89%)
Jun 03, 2008 173.35 173.66 167.60 170.58 13,187,870 -1.76(-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.