Goldman Sachs Group (NY: GS )

383.81 -2.34 (-0.61%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 130.68 134.29 130.44 133.45 0 +1.74(+1.32%)
Aug 28, 2008 127.98 131.71 127.51 131.71 10,524,512 +5.17(+4.08%)
Aug 27, 2008 125.92 126.87 124.86 126.54 8,147,068 -0.35(-0.28%)
Aug 26, 2008 126.57 128.48 124.83 126.89 7,366,996 +0.16(+0.13%)
Aug 25, 2008 129.07 129.13 126.24 126.73 7,521,958 -3.34(-2.57%)
Aug 22, 2008 130.21 130.88 127.62 130.07 0 +2.76(+2.17%)
Aug 21, 2008 126.80 128.59 124.19 127.31 17,857,520 -1.49(-1.16%)
Aug 20, 2008 128.70 130.58 126.40 128.80 11,600,870 +0.20(+0.16%)
Aug 19, 2008 128.99 131.65 127.70 128.59 11,016,503 -1.66(-1.27%)
Aug 18, 2008 132.06 132.40 129.98 130.25 9,115,715 -2.56(-1.92%)
Aug 15, 2008 136.25 136.48 132.13 132.81 0 -2.78(-2.05%)
Aug 14, 2008 133.97 137.47 133.57 135.59 10,640,248 +1.38(+1.03%)
Aug 13, 2008 135.92 137.87 132.18 134.21 15,224,205 -1.95(-1.44%)
Aug 12, 2008 141.05 141.19 135.56 136.16 16,682,115 -8.71(-6.01%)
Aug 11, 2008 143.55 149.10 142.49 144.87 10,470,017 +1.67(+1.16%)
Aug 08, 2008 140.61 145.24 140.00 143.20 8,151,708 +2.95(+2.10%)
Aug 07, 2008 144.24 145.28 139.30 140.26 10,830,280 -5.88(-4.02%)
Aug 06, 2008 145.69 147.23 144.47 146.13 7,166,215 -0.99(-0.67%)
Aug 05, 2008 145.60 147.18 142.84 147.13 10,778,033 +2.37(+1.64%)
Aug 04, 2008 146.22 146.98 143.41 144.76 9,277,688 -3.37(-2.28%)
Aug 01, 2008 150.57 151.38 145.41 148.13 9,209,281 -1.66(-1.11%)
Jul 31, 2008 148.99 151.44 148.45 149.79 7,449,196 -1.73(-1.14%)
Jul 30, 2008 149.76 152.06 147.28 151.52 11,944,989 +3.69(+2.50%)
Jul 29, 2008 142.13 148.03 141.10 147.83 13,593,243 +7.11(+5.05%)
Jul 28, 2008 145.64 148.36 140.18 140.72 11,382,919 -4.69(-3.22%)
Jul 25, 2008 147.53 148.13 143.38 145.41 8,841,601 -1.30(-0.89%)
Jul 24, 2008 153.41 153.41 146.31 146.71 10,550,191 -6.19(-4.05%)
Jul 23, 2008 153.00 154.67 150.32 152.91 12,129,251 -0.14(-0.09%)
Jul 22, 2008 145.25 153.04 144.30 153.04 13,517,955 +5.91(+4.02%)
Jul 21, 2008 149.89 150.28 145.73 147.13 10,863,584 -1.68(-1.13%)
Jul 18, 2008 149.01 149.35 144.92 148.81 14,402,573 +1.30(+0.88%)
Jul 17, 2008 142.94 150.12 142.31 147.51 29,324,472 +6.82(+4.85%)
Jul 16, 2008 131.21 141.02 129.53 140.69 23,794,656 +12.26(+9.54%)
Jul 15, 2008 127.81 133.16 123.92 128.43 31,441,452 -0.71(-0.55%)
Jul 14, 2008 136.67 136.73 129.06 129.14 19,591,030 -3.10(-2.34%)
Jul 11, 2008 135.39 136.64 129.00 132.24 30,166,438 -6.25(-4.51%)
Jul 10, 2008 136.34 141.05 135.31 138.49 17,331,722 +0.93(+0.67%)
Jul 09, 2008 143.12 144.44 136.33 137.56 15,860,405 -4.78(-3.36%)
Jul 08, 2008 139.48 143.25 135.71 142.35 20,630,024 +4.13(+2.99%)
Jul 07, 2008 147.06 148.06 136.24 138.22 20,901,400 -7.38(-5.07%)
Jul 04, 2008 146.74 148.42 145.08 145.60 7,604,973 +0.00(+0.00%)
Jul 03, 2008 146.74 148.42 145.08 145.60 7,604,973 +0.08(+0.06%)
Jul 02, 2008 143.87 148.65 142.59 145.51 19,975,688 +2.82(+1.97%)
Jul 01, 2008 140.91 144.11 138.55 142.70 17,128,194 +0.35(+0.25%)
Jun 30, 2008 142.89 145.08 141.04 142.35 11,516,556 +0.28(+0.19%)
Jun 27, 2008 144.07 145.10 140.22 142.07 15,567,871 -1.38(-0.96%)
Jun 26, 2008 145.69 146.91 142.59 143.46 16,714,416 -6.02(-4.02%)
Jun 25, 2008 149.03 152.21 149.01 149.47 13,317,612 +1.36(+0.92%)
Jun 24, 2008 144.56 150.24 144.34 148.11 15,559,115 +2.76(+1.90%)
Jun 23, 2008 150.24 150.24 144.07 145.35 12,117,199 -4.22(-2.82%)
Jun 20, 2008 150.59 151.95 148.82 149.57 13,922,478 -2.57(-1.69%)
Jun 19, 2008 149.50 152.18 147.40 152.14 13,011,060 +3.38(+2.28%)
Jun 18, 2008 143.78 150.85 142.89 148.75 19,931,920 +2.71(+1.86%)
Jun 17, 2008 150.60 151.29 145.80 146.04 30,007,906 -2.16(-1.46%)
Jun 16, 2008 144.66 150.37 143.74 148.20 20,112,374 +3.09(+2.13%)
Jun 13, 2008 137.93 145.33 137.87 145.11 17,623,490 +9.39(+6.92%)
Jun 12, 2008 132.86 138.11 132.86 135.72 14,458,222 +3.54(+2.68%)
Jun 11, 2008 135.92 136.12 131.21 132.18 20,235,460 -3.91(-2.88%)
Jun 10, 2008 136.77 137.90 132.84 136.09 13,533,787 +1.18(+0.87%)
Jun 09, 2008 139.05 140.54 132.95 134.91 15,970,656 -3.00(-2.17%)
Jun 06, 2008 142.49 142.49 137.91 137.91 12,974,471 -5.83(-4.05%)
Jun 05, 2008 140.97 144.42 140.96 143.73 11,945,042 +3.66(+2.62%)
Jun 04, 2008 138.36 142.89 138.00 140.07 13,241,919 +1.24(+0.89%)
Jun 03, 2008 141.09 141.34 136.41 138.83 16,203,514 -1.43(-1.02%)
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.