Skip to main content

Goldman Sachs Group (NY: GS )

417.39 +2.14 (+0.52%)
Streaming Delayed Price Updated: 12:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2008 138.65 139.20 133.80 135.00 12,571,920 -3.19(-2.31%)
May 30, 2008 139.28 140.11 137.75 138.19 7,274,948 +0.13(+0.10%)
May 29, 2008 136.68 140.61 136.30 138.06 9,901,737 +1.10(+0.81%)
May 28, 2008 136.90 137.81 134.90 136.95 9,249,766 +0.71(+0.52%)
May 27, 2008 134.55 136.85 133.79 136.24 10,749,262 +1.00(+0.74%)
May 26, 2008 137.88 138.26 134.13 135.24 0 +0.00(+0.00%)
May 23, 2008 137.88 138.26 134.13 135.24 10,398,559 -3.57(-2.57%)
May 22, 2008 138.02 140.94 137.08 138.81 11,085,965 -1.10(-0.78%)
May 21, 2008 143.00 143.87 139.44 139.90 11,576,738 -3.00(-2.10%)
May 20, 2008 143.61 144.84 141.98 142.90 8,795,582 -1.54(-1.07%)
May 19, 2008 145.44 148.30 143.72 144.45 8,949,820 -2.15(-1.46%)
May 16, 2008 148.48 148.53 145.70 146.59 7,845,253 -1.16(-0.79%)
May 15, 2008 148.66 148.68 145.17 147.75 10,232,576 -1.18(-0.79%)
May 14, 2008 149.30 150.78 148.32 148.94 6,423,640 -0.16(-0.10%)
May 13, 2008 149.76 151.18 148.07 149.09 7,374,509 -1.37(-0.91%)
May 12, 2008 148.40 150.95 146.75 150.46 7,219,968 +3.12(+2.12%)
May 09, 2008 145.72 148.82 145.46 147.34 8,257,396 +0.29(+0.20%)
May 08, 2008 149.42 149.92 145.12 147.05 12,596,692 -1.60(-1.08%)
May 07, 2008 154.79 155.44 148.47 148.65 9,032,627 -6.15(-3.97%)
May 06, 2008 152.44 156.08 151.27 154.79 9,585,418 +0.38(+0.25%)
May 05, 2008 155.58 157.54 153.65 154.41 8,157,181 -2.47(-1.57%)
May 02, 2008 159.32 159.32 155.10 156.88 12,047,261 +0.96(+0.61%)
May 01, 2008 150.22 156.03 149.50 155.92 12,106,301 +6.02(+4.01%)
Apr 30, 2008 151.48 152.70 148.69 149.91 13,216,004 -1.03(-0.68%)
Apr 29, 2008 149.03 150.93 147.46 150.93 9,099,877 +1.91(+1.28%)
Apr 28, 2008 150.78 150.79 148.75 149.02 7,984,657 -1.38(-0.92%)
Apr 25, 2008 149.04 150.78 147.56 150.40 15,562,361 +2.51(+1.70%)
Apr 24, 2008 141.27 148.36 140.50 147.89 16,833,398 +7.39(+5.26%)
Apr 23, 2008 141.66 143.51 139.43 140.49 9,494,364 -0.32(-0.23%)
Apr 22, 2008 140.83 142.07 139.82 140.81 7,823,135 -0.50(-0.36%)
Apr 21, 2008 140.66 142.37 139.66 141.31 9,983,960 +0.37(+0.26%)
Apr 18, 2008 138.58 143.37 138.58 140.95 21,551,478 +6.13(+4.55%)
Apr 17, 2008 131.40 135.91 130.90 134.81 11,145,120 +2.39(+1.80%)
Apr 16, 2008 130.15 132.52 129.96 132.42 11,926,965 +3.80(+2.95%)
Apr 15, 2008 129.30 130.00 126.65 128.62 11,661,089 +0.48(+0.37%)
Apr 14, 2008 130.39 131.25 127.96 128.15 12,584,418 -2.91(-2.22%)
Apr 11, 2008 131.60 134.63 130.72 131.05 14,497,334 -2.55(-1.91%)
Apr 10, 2008 136.22 136.22 132.28 133.60 18,828,722 -2.81(-2.06%)
Apr 09, 2008 139.63 140.14 135.63 136.41 14,587,299 -3.73(-2.66%)
Apr 08, 2008 138.88 142.18 138.46 140.14 11,016,858 +0.13(+0.09%)
Apr 07, 2008 139.87 142.37 138.60 140.01 13,125,534 +2.61(+1.90%)
Apr 04, 2008 138.30 140.48 136.30 137.40 10,846,246 -0.89(-0.64%)
Apr 03, 2008 136.92 140.34 135.42 138.28 13,730,732 -0.27(-0.19%)
Apr 02, 2008 138.65 142.27 137.94 138.55 15,393,722 +0.01(+0.01%)
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.