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 (%)
Jun 30, 2008 137.51 139.62 135.73 136.99 11,966,964 +0.27(+0.20%)
Jun 27, 2008 138.64 139.64 134.95 136.72 16,176,724 -1.33(-0.96%)
Jun 26, 2008 140.21 141.38 137.23 138.06 17,368,110 -5.79(-4.02%)
Jun 25, 2008 143.42 146.48 143.41 143.84 13,838,459 +1.31(+0.92%)
Jun 24, 2008 139.12 144.59 138.90 142.54 16,167,625 +2.66(+1.90%)
Jun 23, 2008 144.59 144.59 138.64 139.88 12,591,098 -4.06(-2.82%)
Jun 20, 2008 144.92 146.23 143.22 143.94 14,466,981 -2.47(-1.69%)
Jun 19, 2008 143.88 146.45 141.86 146.41 13,519,917 +3.26(+2.28%)
Jun 18, 2008 138.37 145.18 137.51 143.16 20,711,450 +2.61(+1.86%)
Jun 17, 2008 144.93 145.60 140.31 140.55 31,181,504 -2.07(-1.45%)
Jun 16, 2008 139.22 144.71 138.33 142.62 20,898,960 +2.98(+2.13%)
Jun 13, 2008 132.74 139.86 132.68 139.65 18,312,738 +9.04(+6.92%)
Jun 12, 2008 127.86 132.91 127.86 130.61 15,023,677 +3.41(+2.68%)
Jun 11, 2008 130.80 131.00 126.27 127.20 21,026,862 -3.77(-2.88%)
Jun 10, 2008 131.62 132.71 127.83 130.97 14,063,088 +1.13(+0.87%)
Jun 09, 2008 133.82 135.25 127.94 129.83 16,595,262 -2.88(-2.17%)
Jun 06, 2008 137.12 137.12 132.72 132.72 13,481,898 -5.61(-4.05%)
Jun 05, 2008 135.67 138.98 135.65 138.32 12,412,207 +3.53(+2.62%)
Jun 04, 2008 133.15 137.51 132.80 134.80 13,759,805 +1.19(+0.89%)
Jun 03, 2008 135.78 136.02 131.27 133.61 16,837,226 -1.38(-1.02%)
Jun 02, 2008 138.64 139.19 133.79 134.99 12,573,187 -3.19(-2.31%)
May 30, 2008 139.26 140.09 137.74 138.17 7,275,681 +0.13(+0.10%)
May 29, 2008 136.67 140.59 136.29 138.04 9,902,735 +1.10(+0.81%)
May 28, 2008 136.88 137.80 134.88 136.94 9,250,698 +0.71(+0.52%)
May 27, 2008 134.53 136.84 133.78 136.22 10,750,345 +1.00(+0.74%)
May 26, 2008 137.86 138.25 134.12 135.22 0 +0.00(+0.00%)
May 23, 2008 137.86 138.25 134.12 135.22 10,399,607 -3.57(-2.57%)
May 22, 2008 138.01 140.92 137.07 138.79 11,087,082 -1.10(-0.78%)
May 21, 2008 142.98 143.85 139.43 139.89 11,577,905 -3.00(-2.10%)
May 20, 2008 143.59 144.82 141.97 142.89 8,796,468 -1.54(-1.07%)
May 19, 2008 145.43 148.29 143.70 144.43 8,950,721 -2.15(-1.46%)
May 16, 2008 148.47 148.51 145.69 146.58 7,846,044 -1.16(-0.78%)
May 15, 2008 148.65 148.66 145.15 147.74 10,233,607 -1.18(-0.79%)
May 14, 2008 149.29 150.77 148.30 148.92 6,424,287 -0.16(-0.10%)
May 13, 2008 149.74 151.17 148.05 149.08 7,375,252 -1.37(-0.91%)
May 12, 2008 148.39 150.93 146.74 150.45 7,220,696 +3.12(+2.12%)
May 09, 2008 145.70 148.80 145.44 147.32 8,258,228 +0.29(+0.20%)
May 08, 2008 149.41 149.91 145.11 147.03 12,597,961 -1.60(-1.08%)
May 07, 2008 154.77 155.43 148.46 148.63 9,033,537 -6.15(-3.97%)
May 06, 2008 152.42 156.06 151.25 154.78 9,586,384 +0.38(+0.25%)
May 05, 2008 155.56 157.53 153.64 154.40 8,158,003 -2.47(-1.57%)
May 02, 2008 159.31 159.31 155.09 156.86 12,048,475 +0.96(+0.61%)
May 01, 2008 150.21 156.02 149.49 155.91 12,107,521 +6.02(+4.01%)
Apr 30, 2008 151.47 152.68 148.68 149.89 13,217,336 -1.03(-0.68%)
Apr 29, 2008 149.01 150.92 147.45 150.92 9,100,793 +1.91(+1.28%)
Apr 28, 2008 150.77 150.78 148.73 149.01 7,985,461 -1.38(-0.92%)
Apr 25, 2008 149.02 150.77 147.54 150.38 15,563,929 +2.51(+1.70%)
Apr 24, 2008 141.25 148.34 140.49 147.87 16,835,094 +7.39(+5.26%)
Apr 23, 2008 141.64 143.49 139.42 140.48 9,495,321 -0.32(-0.23%)
Apr 22, 2008 140.81 142.06 139.81 140.80 7,823,923 -0.50(-0.35%)
Apr 21, 2008 140.65 142.36 139.65 141.30 9,984,966 +0.37(+0.26%)
Apr 18, 2008 138.57 143.36 138.57 140.93 21,553,650 +6.13(+4.55%)
Apr 17, 2008 131.38 135.90 130.88 134.80 11,146,243 +2.39(+1.80%)
Apr 16, 2008 130.14 132.50 129.95 132.41 11,928,167 +3.80(+2.95%)
Apr 15, 2008 129.28 129.98 126.64 128.61 11,662,264 +0.48(+0.37%)
Apr 14, 2008 130.37 131.24 127.94 128.13 12,585,686 -2.91(-2.22%)
Apr 11, 2008 131.59 134.62 130.70 131.04 14,498,794 -2.55(-1.91%)
Apr 10, 2008 136.21 136.21 132.27 133.58 18,830,618 -2.81(-2.06%)
Apr 09, 2008 139.62 140.12 135.62 136.40 14,588,769 -3.73(-2.66%)
Apr 08, 2008 138.87 142.16 138.45 140.12 11,017,968 +0.13(+0.10%)
Apr 07, 2008 139.86 142.36 138.58 139.99 13,126,857 +2.61(+1.90%)
Apr 04, 2008 138.28 140.46 136.29 137.38 10,847,338 -0.88(-0.64%)
Apr 03, 2008 136.91 140.32 135.41 138.27 13,732,116 -0.27(-0.19%)
Apr 02, 2008 138.64 142.25 137.93 138.53 15,395,273 +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.