Skip to main content

Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2008 130.71 134.90 129.73 134.80 19,279,172 +8.74(+6.94%)
Mar 31, 2008 125.13 128.42 124.12 126.06 11,780,453 +0.72(+0.57%)
Mar 28, 2008 125.53 129.95 124.53 125.34 15,716,436 -2.81(-2.19%)
Mar 27, 2008 134.61 135.09 127.57 128.15 19,937,778 -5.59(-4.18%)
Mar 26, 2008 136.04 136.47 132.87 133.75 15,234,734 -3.16(-2.31%)
Mar 25, 2008 135.29 139.21 135.01 136.91 15,306,870 +0.57(+0.42%)
Mar 24, 2008 136.43 140.64 134.26 136.34 20,525,014 -0.57(-0.42%)
Mar 21, 2008 126.75 137.47 126.68 136.91 27,301,152 +0.00(+0.00%)
Mar 20, 2008 126.75 137.47 126.68 136.91 27,299,972 +10.02(+7.89%)
Mar 19, 2008 135.62 136.02 126.06 126.89 31,720,088 -6.94(-5.18%)
Mar 18, 2008 125.73 134.05 121.77 133.83 56,785,288 +18.73(+16.27%)
Mar 17, 2008 108.25 117.47 106.91 115.10 50,714,000 -4.45(-3.72%)
Mar 14, 2008 127.28 127.89 118.14 119.56 35,558,532 -6.54(-5.19%)
Mar 13, 2008 122.28 127.51 119.48 126.09 24,428,642 +1.85(+1.49%)
Mar 12, 2008 125.02 129.62 123.94 124.24 18,954,104 -0.05(-0.04%)
Mar 11, 2008 123.40 125.64 120.04 124.29 26,914,060 +5.71(+4.81%)
Mar 10, 2008 121.94 125.59 118.31 118.58 18,009,768 -3.42(-2.80%)
Mar 07, 2008 119.66 124.48 119.66 122.00 19,980,700 +1.08(+0.89%)
Mar 06, 2008 124.20 124.68 120.52 120.92 19,852,180 -4.82(-3.83%)
Mar 05, 2008 124.93 128.28 123.98 125.74 17,415,142 +1.04(+0.84%)
Mar 04, 2008 124.70 126.86 122.10 124.69 23,469,898 -1.13(-0.90%)
Mar 03, 2008 129.03 129.03 125.23 125.82 15,640,499 -3.47(-2.68%)
Feb 29, 2008 132.92 133.79 128.81 129.29 14,580,139 -5.39(-4.00%)
Feb 28, 2008 137.41 137.41 133.81 134.68 11,582,904 -3.12(-2.27%)
Feb 27, 2008 130.97 138.17 130.72 137.80 20,866,462 +6.17(+4.69%)
Feb 26, 2008 133.75 135.67 131.00 131.63 15,111,351 -3.55(-2.63%)
Feb 25, 2008 133.65 135.67 131.15 135.18 16,858,470 -0.27(-0.20%)
Feb 22, 2008 133.80 135.67 130.63 135.45 12,635,997 +1.94(+1.45%)
Feb 21, 2008 136.05 136.58 133.17 133.51 10,769,073 -1.59(-1.17%)
Feb 20, 2008 131.07 136.31 130.96 135.10 14,163,866 +2.63(+1.99%)
Feb 19, 2008 137.43 138.24 131.61 132.47 13,603,903 -3.51(-2.58%)
Feb 18, 2008 133.46 136.27 132.14 135.98 0 +0.00(+0.00%)
Feb 15, 2008 133.46 136.27 132.14 135.98 16,335,106 +1.41(+1.05%)
Feb 14, 2008 136.05 138.03 134.52 134.57 14,428,546 -2.76(-2.01%)
Feb 13, 2008 137.41 138.51 134.52 137.33 18,282,486 -0.36(-0.26%)
Feb 12, 2008 141.90 141.96 136.05 137.69 24,141,106 -3.98(-2.81%)
Feb 11, 2008 143.19 144.81 141.38 141.66 11,646,161 -0.92(-0.64%)
Feb 08, 2008 144.05 145.30 141.54 142.58 10,324,464 -2.58(-1.78%)
Feb 07, 2008 141.59 147.69 141.25 145.16 14,221,364 +2.51(+1.76%)
Feb 06, 2008 145.94 146.99 141.96 142.66 13,062,026 -2.05(-1.42%)
Feb 05, 2008 148.37 150.38 144.52 144.71 17,419,178 -8.34(-5.45%)
Feb 04, 2008 158.41 158.53 151.82 153.04 11,901,817 -5.32(-3.36%)
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.