Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 153.89 159.18 152.75 156.31 18,898,338 +0.78(+0.50%)
Jan 30, 2008 152.96 161.34 151.50 155.53 22,457,560 +1.96(+1.27%)
Jan 29, 2008 154.35 155.38 152.02 153.57 9,146,079 +0.16(+0.10%)
Jan 28, 2008 149.32 153.42 149.32 153.42 13,043,198 +4.03(+2.69%)
Jan 25, 2008 157.85 158.23 148.76 149.39 17,867,458 -6.65(-4.26%)
Jan 24, 2008 156.75 157.45 152.12 156.04 15,308,005 -0.15(-0.10%)
Jan 23, 2008 145.73 156.64 144.60 156.19 22,507,322 +6.81(+4.56%)
Jan 22, 2008 139.57 151.05 136.34 149.37 24,295,958 +2.73(+1.86%)
Jan 21, 2008 150.53 151.49 144.60 146.65 0 +0.00(+0.00%)
Jan 18, 2008 150.53 151.49 144.60 146.65 19,115,348 -2.95(-1.97%)
Jan 17, 2008 155.33 156.28 148.57 149.60 15,682,279 -5.11(-3.30%)
Jan 16, 2008 151.43 158.06 150.71 154.71 16,630,477 +3.30(+2.18%)
Jan 15, 2008 156.31 156.31 150.68 151.41 14,419,200 -6.55(-4.15%)
Jan 14, 2008 156.80 158.41 155.91 157.96 12,000,179 +2.28(+1.46%)
Jan 11, 2008 154.29 157.20 152.41 155.68 15,830,388 +1.43(+0.93%)
Jan 10, 2008 148.32 156.20 146.51 154.25 18,922,504 +4.04(+2.69%)
Jan 09, 2008 148.08 150.56 143.90 150.21 20,303,810 +1.76(+1.19%)
Jan 08, 2008 153.38 156.28 148.05 148.44 17,302,920 -4.10(-2.69%)
Jan 07, 2008 156.85 156.86 148.83 152.54 20,479,024 -4.07(-2.60%)
Jan 04, 2008 157.45 159.80 155.33 156.61 12,968,618 -3.85(-2.40%)
Jan 03, 2008 163.65 163.75 159.91 160.46 9,895,861 -2.16(-1.33%)
Jan 02, 2008 168.26 168.46 161.84 162.62 12,221,347 -5.84(-3.46%)
Jan 01, 2008 165.75 169.82 164.11 168.46 0 +0.00(+0.00%)
Dec 31, 2007 165.75 169.82 164.11 168.46 7,448,015 +2.44(+1.47%)
Dec 28, 2007 167.99 168.24 165.92 166.02 5,373,729 -0.01(-0.00%)
Dec 27, 2007 168.32 170.61 166.03 166.03 6,772,461 -3.71(-2.19%)
Dec 26, 2007 167.70 170.27 165.72 169.74 5,477,481 +1.86(+1.11%)
Dec 24, 2007 165.28 168.38 165.05 167.88 4,365,175 +3.70(+2.25%)
Dec 21, 2007 161.25 164.70 160.60 164.19 13,856,015 +5.43(+3.42%)
Dec 20, 2007 161.41 161.93 157.18 158.76 12,854,854 -1.17(-0.73%)
Dec 19, 2007 158.77 161.44 157.17 159.93 15,187,777 +2.08(+1.32%)
Dec 18, 2007 164.34 164.92 154.24 157.85 38,318,592 -5.58(-3.41%)
Dec 17, 2007 164.31 165.92 162.15 163.43 17,013,326 -1.60(-0.97%)
Dec 14, 2007 163.51 168.57 162.70 165.03 13,210,350 +1.72(+1.05%)
Dec 13, 2007 164.38 167.82 160.54 163.31 22,052,652 -3.21(-1.93%)
Dec 12, 2007 170.02 173.00 163.32 166.52 23,034,996 +1.12(+0.68%)
Dec 11, 2007 175.55 178.17 165.04 165.40 16,321,473 -10.23(-5.83%)
Dec 10, 2007 171.70 175.71 170.78 175.63 10,739,657 +4.95(+2.90%)
Dec 07, 2007 174.69 175.50 170.01 170.68 9,954,473 -3.62(-2.08%)
Dec 06, 2007 168.03 174.96 167.86 174.30 12,749,794 +3.33(+1.95%)
Dec 05, 2007 171.91 172.33 167.81 170.97 16,541,228 +2.38(+1.41%)
Dec 04, 2007 173.16 175.04 168.59 168.59 13,702,959 -9.14(-5.14%)
Dec 03, 2007 177.10 179.66 175.15 177.73 8,681,785 +0.20(+0.11%)
Nov 30, 2007 182.24 183.47 176.07 177.53 15,164,062 +1.77(+1.01%)
Nov 29, 2007 177.05 178.84 174.29 175.76 12,462,987 -2.46(-1.38%)
Nov 28, 2007 170.44 178.49 168.17 178.22 20,055,616 +11.12(+6.65%)
Nov 27, 2007 164.50 167.62 161.52 167.11 15,250,635 +4.61(+2.83%)
Nov 26, 2007 168.14 170.34 160.91 162.50 12,529,929 -7.07(-4.17%)
Nov 23, 2007 166.47 169.58 165.91 169.58 6,049,461 +5.47(+3.33%)
Nov 21, 2007 167.17 168.63 161.71 164.11 18,988,338 -6.25(-3.67%)
Nov 20, 2007 172.65 177.21 167.24 170.36 17,150,676 -2.40(-1.39%)
Nov 19, 2007 175.09 178.91 169.69 172.76 14,052,840 -3.69(-2.09%)
Nov 16, 2007 178.80 179.83 174.35 176.45 12,872,325 -1.39(-0.78%)
Nov 15, 2007 180.25 183.06 175.26 177.83 13,052,630 -4.93(-2.70%)
Nov 14, 2007 187.81 188.04 180.98 182.76 17,796,600 +0.21(+0.12%)
Nov 13, 2007 173.07 182.55 171.03 182.55 22,204,726 +14.36(+8.54%)
Nov 12, 2007 165.21 173.27 163.12 168.19 18,392,084 +2.65(+1.60%)
Nov 09, 2007 158.68 171.23 158.68 165.54 21,677,356 +1.09(+0.66%)
Nov 08, 2007 167.38 170.77 157.90 164.45 25,916,500 -3.32(-1.98%)
Nov 07, 2007 171.47 173.74 166.98 167.78 16,862,858 -7.03(-4.02%)
Nov 06, 2007 173.70 175.52 167.31 174.81 19,877,824 +3.74(+2.18%)
Nov 05, 2007 172.33 176.17 166.69 171.07 27,271,076 -8.78(-4.88%)
Nov 02, 2007 189.41 189.41 175.03 179.85 32,130,924 -8.31(-4.42%)
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.