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 (%)
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%)
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%)
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.