Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 99.39 101.82 97.52 100.26 16,763,613 +5.72(+6.05%)
Sep 29, 2008 105.34 105.44 82.24 94.54 30,241,850 -13.54(-12.53%)
Sep 26, 2008 103.77 108.08 101.44 108.08 0 +1.95(+1.84%)
Sep 25, 2008 105.15 108.08 100.85 106.13 24,441,772 +1.96(+1.88%)
Sep 24, 2008 100.60 104.72 98.71 104.17 59,512,944 +6.23(+6.36%)
Sep 23, 2008 93.12 98.65 88.52 97.95 25,728,548 +3.34(+3.54%)
Sep 22, 2008 104.00 106.24 94.33 94.60 27,991,168 -7.07(-6.95%)
Sep 19, 2008 111.62 113.56 90.47 101.67 0 +17.08(+20.19%)
Sep 18, 2008 83.03 93.99 67.27 84.59 146,013,440 -5.09(-5.68%)
Sep 17, 2008 94.62 99.16 76.59 89.68 142,959,360 -14.50(-13.92%)
Sep 16, 2008 90.86 105.97 90.96 104.18 61,465,136 -1.95(-1.84%)
Sep 15, 2008 111.44 118.58 102.16 106.13 54,256,152 -14.66(-12.13%)
Sep 12, 2008 120.92 126.71 119.33 120.79 0 -2.21(-1.80%)
Sep 11, 2008 118.55 124.87 117.39 123.00 26,495,464 -0.44(-0.35%)
Sep 10, 2008 125.24 126.10 121.98 123.43 16,519,677 -3.20(-2.52%)
Sep 09, 2008 131.04 131.88 125.71 126.63 15,879,091 -6.31(-4.75%)
Sep 08, 2008 133.94 135.07 127.29 132.94 19,126,942 +5.08(+3.98%)
Sep 05, 2008 123.57 128.23 123.53 127.86 0 +1.83(+1.45%)
Sep 04, 2008 130.14 131.19 125.32 126.03 9,945,547 -5.26(-4.00%)
Sep 03, 2008 128.43 131.52 126.91 131.28 8,520,175 +1.79(+1.39%)
Sep 02, 2008 131.19 132.30 127.44 129.49 10,484,569 +1.06(+0.82%)
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%)
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.