Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 125.77 129.25 125.55 128.44 0 +1.68(+1.32%)
Aug 28, 2008 123.17 126.77 122.72 126.77 10,935,020 +4.97(+4.08%)
Aug 27, 2008 121.19 122.11 120.17 121.79 8,464,844 -0.34(-0.28%)
Aug 26, 2008 121.82 123.66 120.15 122.13 7,654,345 +0.16(+0.13%)
Aug 25, 2008 124.23 124.28 121.50 121.97 7,815,352 -3.21(-2.57%)
Aug 22, 2008 125.33 125.97 122.83 125.19 0 +2.66(+2.17%)
Aug 21, 2008 122.04 123.77 119.53 122.53 18,554,050 -1.43(-1.16%)
Aug 20, 2008 123.87 125.68 121.65 123.96 12,053,361 +0.20(+0.16%)
Aug 19, 2008 124.15 126.70 122.91 123.77 11,446,201 -1.60(-1.27%)
Aug 18, 2008 127.10 127.43 125.10 125.36 9,471,273 -2.46(-1.92%)
Aug 15, 2008 131.13 131.36 127.17 127.83 0 -2.67(-2.05%)
Aug 14, 2008 128.94 132.31 128.55 130.50 11,055,270 +1.32(+1.02%)
Aug 13, 2008 130.82 132.70 127.21 129.17 15,818,024 -1.88(-1.43%)
Aug 12, 2008 135.75 135.89 130.47 131.05 17,332,800 -8.38(-6.01%)
Aug 11, 2008 138.16 143.51 137.14 139.43 10,878,399 +1.61(+1.17%)
Aug 08, 2008 135.33 139.79 134.75 137.83 8,469,665 +2.84(+2.10%)
Aug 07, 2008 138.82 139.82 134.07 134.99 11,252,714 -5.66(-4.02%)
Aug 06, 2008 140.22 141.71 139.04 140.65 7,445,732 -0.96(-0.68%)
Aug 05, 2008 140.13 141.65 137.47 141.60 11,198,429 +2.28(+1.64%)
Aug 04, 2008 140.73 141.46 138.02 139.32 9,639,564 -3.24(-2.27%)
Aug 01, 2008 144.92 145.70 139.95 142.57 9,568,488 -1.60(-1.11%)
Jul 31, 2008 143.40 145.75 142.88 144.16 7,739,752 -1.67(-1.14%)
Jul 30, 2008 144.13 146.35 141.75 145.83 12,410,902 +3.56(+2.50%)
Jul 29, 2008 136.79 142.47 135.80 142.28 14,123,447 +6.84(+5.05%)
Jul 28, 2008 140.17 142.79 134.91 135.44 11,826,908 -4.51(-3.22%)
Jul 25, 2008 141.99 142.57 138.00 139.95 9,186,467 -1.25(-0.89%)
Jul 24, 2008 147.65 147.65 140.82 141.20 10,961,701 -5.96(-4.05%)
Jul 23, 2008 147.25 148.87 144.67 147.16 12,602,351 -0.13(-0.09%)
Jul 22, 2008 139.79 147.30 138.88 147.30 14,045,222 +5.69(+4.02%)
Jul 21, 2008 144.26 144.64 140.26 141.61 11,287,317 -1.61(-1.13%)
Jul 18, 2008 143.41 143.74 139.48 143.22 14,964,344 +1.25(+0.88%)
Jul 17, 2008 137.57 144.49 136.97 141.97 30,468,270 +6.56(+4.85%)
Jul 16, 2008 126.28 135.73 124.67 135.41 24,722,764 +11.80(+9.54%)
Jul 15, 2008 123.02 128.16 119.26 123.61 32,667,824 -0.68(-0.55%)
Jul 14, 2008 131.54 131.60 124.21 124.29 20,355,176 -2.98(-2.34%)
Jul 11, 2008 130.31 131.51 124.16 127.28 31,343,078 -6.02(-4.51%)
Jul 10, 2008 131.22 135.75 130.23 133.29 18,007,744 +0.89(+0.67%)
Jul 09, 2008 137.75 139.02 131.21 132.40 16,479,039 -4.61(-3.36%)
Jul 08, 2008 134.24 137.87 130.61 137.00 21,434,696 +3.98(+2.99%)
Jul 07, 2008 141.54 142.50 131.12 133.03 21,716,658 -7.10(-5.07%)
Jul 04, 2008 141.24 142.85 139.64 140.13 7,901,604 +0.00(+0.00%)
Jul 03, 2008 141.24 142.85 139.64 140.13 7,901,604 +0.08(+0.06%)
Jul 02, 2008 138.47 143.07 137.23 140.05 20,754,838 +2.71(+1.97%)
Jul 01, 2008 135.62 138.70 133.35 137.34 17,796,278 +0.34(+0.25%)
Jun 30, 2008 137.52 139.64 135.74 137.00 11,965,758 +0.27(+0.19%)
Jun 27, 2008 138.66 139.65 134.96 136.74 16,175,095 -1.33(-0.96%)
Jun 26, 2008 140.22 141.39 137.24 138.07 17,366,360 -5.79(-4.02%)
Jun 25, 2008 143.44 146.49 143.42 143.86 13,837,065 +1.31(+0.92%)
Jun 24, 2008 139.14 144.60 138.92 142.55 16,165,996 +2.66(+1.90%)
Jun 23, 2008 144.60 144.60 138.66 139.90 12,589,829 -4.06(-2.82%)
Jun 20, 2008 144.93 146.25 143.23 143.95 14,465,523 -2.47(-1.69%)
Jun 19, 2008 143.89 146.47 141.87 146.43 13,518,555 +3.26(+2.28%)
Jun 18, 2008 138.38 145.19 137.52 143.17 20,709,364 +2.61(+1.86%)
Jun 17, 2008 144.95 145.61 140.33 140.56 31,178,362 -2.08(-1.46%)
Jun 16, 2008 139.23 144.72 138.34 142.64 20,896,856 +2.98(+2.13%)
Jun 13, 2008 132.75 139.87 132.70 139.66 18,310,894 +9.04(+6.92%)
Jun 12, 2008 127.87 132.92 127.87 130.62 15,022,164 +3.41(+2.68%)
Jun 11, 2008 130.82 131.01 126.28 127.21 21,024,744 -3.77(-2.88%)
Jun 10, 2008 131.63 132.72 127.85 130.98 14,061,671 +1.14(+0.87%)
Jun 09, 2008 133.83 135.27 127.96 129.85 16,593,590 -2.88(-2.17%)
Jun 06, 2008 137.14 137.14 132.73 132.73 13,480,539 -5.61(-4.05%)
Jun 05, 2008 135.68 139.00 135.67 138.34 12,410,957 +3.52(+2.61%)
Jun 04, 2008 133.17 137.52 132.81 134.81 13,758,419 +1.19(+0.89%)
Jun 03, 2008 135.79 136.03 131.29 133.62 16,835,530 -1.38(-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.