Goldman Sachs Group (NY: GS )

384.99 +3.78 (+0.99%)
Streaming Delayed Price Updated: 3:48 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 72.42 77.32 70.97 75.28 30,577,768 +1.13(+1.53%)
Oct 30, 2008 82.33 82.41 71.63 74.15 36,480,696 -5.33(-6.71%)
Oct 29, 2008 75.98 83.59 72.16 79.48 34,120,232 +3.33(+4.37%)
Oct 28, 2008 78.94 79.15 66.92 76.16 61,517,440 +0.56(+0.74%)
Oct 27, 2008 78.78 83.02 74.45 75.59 25,305,170 -6.12(-7.49%)
Oct 24, 2008 78.13 85.46 78.13 81.71 30,104,726 -6.66(-7.53%)
Oct 23, 2008 92.77 94.41 82.78 88.37 31,368,004 -5.27(-5.63%)
Oct 22, 2008 95.38 97.82 90.34 93.65 18,996,026 -5.12(-5.18%)
Oct 21, 2008 98.35 100.61 96.71 98.77 16,695,109 -0.12(-0.12%)
Oct 20, 2008 95.67 100.76 94.13 98.89 20,773,856 +5.86(+6.30%)
Oct 17, 2008 89.72 96.52 87.09 93.03 0 +1.55(+1.69%)
Oct 16, 2008 93.60 96.44 85.50 91.48 34,282,256 -0.61(-0.66%)
Oct 15, 2008 93.15 98.24 90.17 92.09 27,335,802 -7.94(-7.93%)
Oct 14, 2008 102.53 104.18 95.49 100.03 51,120,464 +9.69(+10.72%)
Oct 13, 2008 80.52 94.13 74.06 90.34 55,783,708 +18.07(+25.00%)
Oct 10, 2008 70.08 80.90 60.23 72.27 87,663,032 -10.21(-12.38%)
Oct 09, 2008 95.84 96.80 81.39 82.49 34,587,564 -9.48(-10.31%)
Oct 08, 2008 89.53 98.48 87.53 91.97 22,391,040 -1.63(-1.74%)
Oct 07, 2008 103.78 103.78 91.17 93.60 21,114,050 -7.32(-7.26%)
Oct 06, 2008 99.38 103.50 93.60 100.92 26,253,984 -3.26(-3.13%)
Oct 03, 2008 108.12 115.57 103.31 104.18 0 -2.88(-2.69%)
Oct 02, 2008 107.57 108.42 104.22 107.06 13,385,930 -2.41(-2.20%)
Oct 01, 2008 103.62 110.16 101.73 109.47 17,003,602 +5.29(+5.08%)
Sep 30, 2008 103.27 105.81 101.33 104.18 16,132,670 +5.94(+6.05%)
Sep 29, 2008 109.46 109.57 85.46 98.24 29,103,618 -14.07(-12.53%)
Sep 26, 2008 107.83 112.31 105.41 112.31 0 +2.03(+1.84%)
Sep 25, 2008 109.27 112.31 104.80 110.28 23,521,842 +2.03(+1.88%)
Sep 24, 2008 104.54 108.82 102.57 108.25 57,273,016 +6.47(+6.36%)
Sep 23, 2008 96.76 102.51 91.98 101.78 24,760,186 +3.48(+3.54%)
Sep 22, 2008 108.07 110.40 98.02 98.30 26,937,646 -7.34(-6.95%)
Sep 19, 2008 115.99 118.00 94.00 105.64 0 +17.74(+20.19%)
Sep 18, 2008 86.27 97.67 69.90 87.90 140,517,840 -5.29(-5.68%)
Sep 17, 2008 98.32 103.04 79.58 93.19 137,578,704 -15.06(-13.92%)
Sep 16, 2008 94.41 110.11 94.52 108.25 59,151,736 -2.03(-1.84%)
Sep 15, 2008 115.80 123.22 106.16 110.28 52,214,080 -15.23(-12.13%)
Sep 12, 2008 125.65 131.66 124.00 125.51 0 -2.30(-1.80%)
Sep 11, 2008 123.19 129.75 121.98 127.81 25,498,238 -0.46(-0.36%)
Sep 10, 2008 130.14 131.04 126.75 128.26 15,897,916 -3.32(-2.52%)
Sep 09, 2008 136.16 137.04 130.63 131.58 15,281,440 -6.56(-4.75%)
Sep 08, 2008 139.18 140.35 132.26 138.14 18,407,050 +5.28(+3.98%)
Sep 05, 2008 128.41 133.24 128.37 132.86 0 +1.90(+1.45%)
Sep 04, 2008 135.23 136.33 130.22 130.96 9,571,221 -5.46(-4.00%)
Sep 03, 2008 133.45 136.67 131.88 136.42 8,199,496 +1.86(+1.39%)
Sep 02, 2008 136.33 137.47 132.42 134.55 10,089,954 +1.10(+0.82%)
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%)
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.