Skip to main content

Goldman Sachs Group (NY: GS )

415.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 64.42 67.48 63.54 66.10 19,018,804 +1.83(+2.84%)
Dec 30, 2008 60.54 64.27 59.77 64.27 14,085,056 +4.31(+7.18%)
Dec 29, 2008 59.86 60.40 58.77 59.97 8,081,223 +0.46(+0.78%)
Dec 26, 2008 60.18 60.66 58.99 59.50 5,975,621 -0.37(-0.61%)
Dec 24, 2008 59.17 60.11 58.95 59.87 4,042,457 +0.97(+1.65%)
Dec 23, 2008 60.63 61.09 58.78 58.90 12,402,327 -1.41(-2.34%)
Dec 22, 2008 62.66 62.76 58.66 60.31 16,823,302 -2.92(-4.62%)
Dec 19, 2008 62.17 63.23 60.82 63.23 26,018,582 +0.53(+0.85%)
Dec 18, 2008 62.40 63.59 61.29 62.70 25,531,688 +0.99(+1.61%)
Dec 17, 2008 59.00 63.67 58.07 61.70 31,894,052 +2.18(+3.66%)
Dec 16, 2008 54.49 61.09 53.68 59.53 56,325,472 +7.47(+14.35%)
Dec 15, 2008 52.57 53.50 51.00 52.06 17,646,238 -1.00(-1.89%)
Dec 12, 2008 51.46 55.26 51.30 53.06 20,188,960 -1.54(-2.83%)
Dec 11, 2008 55.10 57.96 54.11 54.60 19,755,842 -1.43(-2.54%)
Dec 10, 2008 57.80 57.88 54.32 56.03 18,008,738 -0.97(-1.70%)
Dec 09, 2008 59.07 60.99 56.05 57.00 21,875,058 -3.43(-5.68%)
Dec 08, 2008 57.86 61.51 57.59 60.43 29,052,924 +5.04(+9.09%)
Dec 05, 2008 52.29 55.77 50.93 55.39 0 +2.50(+4.72%)
Dec 04, 2008 53.41 55.34 51.73 52.89 30,435,290 -1.11(-2.06%)
Dec 03, 2008 51.98 54.73 48.66 54.01 37,071,584 +3.09(+6.08%)
Dec 02, 2008 49.85 52.48 47.17 50.91 45,090,476 -0.60(-1.16%)
Dec 01, 2008 59.37 59.37 50.28 51.51 36,506,528 -10.36(-16.75%)
Nov 28, 2008 59.48 63.59 58.15 61.87 14,726,591 +1.95(+3.25%)
Nov 26, 2008 54.54 61.45 54.36 59.92 31,935,826 +3.70(+6.58%)
Nov 25, 2008 55.93 58.35 52.10 56.22 49,362,176 +3.41(+6.47%)
Nov 24, 2008 43.96 54.91 43.29 52.81 56,961,336 +11.05(+26.47%)
Nov 21, 2008 42.72 42.72 37.13 41.76 50,554,504 +1.03(+2.52%)
Nov 20, 2008 42.30 45.07 38.38 40.73 70,995,168 -2.49(-5.76%)
Nov 19, 2008 48.04 49.70 42.72 43.22 38,916,584 -5.37(-11.04%)
Nov 18, 2008 49.13 51.30 47.43 48.59 32,859,074 -0.36(-0.74%)
Nov 17, 2008 50.75 51.95 48.37 48.95 25,921,020 -3.32(-6.35%)
Nov 14, 2008 53.14 54.83 51.01 52.27 0 -2.55(-4.66%)
Nov 13, 2008 53.10 55.14 47.79 54.82 51,065,884 +2.51(+4.79%)
Nov 12, 2008 56.39 57.68 50.55 52.31 43,944,608 -6.18(-10.57%)
Nov 11, 2008 54.73 59.07 52.23 58.49 60,738,492 +2.72(+4.87%)
Nov 10, 2008 61.70 62.05 53.66 55.78 60,587,804 -5.15(-8.45%)
Nov 07, 2008 63.80 64.11 58.74 60.92 40,162,268 -2.30(-3.64%)
Nov 06, 2008 67.29 69.55 62.20 63.22 33,110,408 -5.26(-7.67%)
Nov 05, 2008 72.67 74.18 67.75 68.48 20,040,488 -5.93(-7.97%)
Nov 04, 2008 71.03 74.41 68.28 74.41 28,325,048 +4.63(+6.63%)
Nov 03, 2008 72.06 74.61 68.39 69.78 25,275,184 -2.67(-3.69%)
Oct 31, 2008 69.69 74.41 68.30 72.45 31,773,652 +1.09(+1.53%)
Oct 30, 2008 79.23 79.30 68.93 71.36 37,907,440 -5.13(-6.71%)
Oct 29, 2008 73.12 80.45 69.44 76.49 35,454,664 +3.20(+4.37%)
Oct 28, 2008 75.97 76.17 64.40 73.29 63,923,364 +0.54(+0.74%)
Oct 27, 2008 75.82 79.89 71.64 72.75 26,294,844 -5.89(-7.49%)
Oct 24, 2008 75.19 82.24 75.19 78.64 31,282,110 -6.41(-7.53%)
Oct 23, 2008 89.28 90.86 79.67 85.05 32,594,796 -5.08(-5.63%)
Oct 22, 2008 91.79 94.14 86.94 90.12 19,738,952 -4.93(-5.18%)
Oct 21, 2008 94.65 96.83 93.07 95.05 17,348,048 -0.12(-0.12%)
Oct 20, 2008 92.07 96.97 90.58 95.17 21,586,314 +5.64(+6.30%)
Oct 17, 2008 86.35 92.89 83.81 89.53 0 +1.49(+1.69%)
Oct 16, 2008 90.07 92.81 82.28 88.04 35,623,020 -0.59(-0.66%)
Oct 15, 2008 89.64 94.55 86.78 88.63 28,404,894 -7.64(-7.93%)
Oct 14, 2008 98.67 100.26 91.89 96.26 53,119,764 +9.32(+10.72%)
Oct 13, 2008 77.49 90.58 71.28 86.94 57,965,388 +17.39(+25.00%)
Oct 10, 2008 67.45 77.86 57.96 69.55 91,091,504 -9.83(-12.38%)
Oct 09, 2008 92.23 93.16 78.33 79.38 35,940,272 -9.12(-10.31%)
Oct 08, 2008 86.16 94.77 84.24 88.51 23,266,744 -1.57(-1.74%)
Oct 07, 2008 99.87 99.87 87.74 90.07 21,939,812 -7.05(-7.26%)
Oct 06, 2008 95.64 99.61 90.07 97.12 27,280,766 -3.13(-3.13%)
Oct 03, 2008 104.05 111.22 99.43 100.26 0 -2.77(-2.69%)
Oct 02, 2008 103.52 104.34 100.30 103.03 13,909,448 -2.32(-2.20%)
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.