Goldman Sachs Group (NY: GS )

498.43 -5.40 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 96.71 99.08 94.89 97.56 17,227,290 +5.56(+6.05%)
Sep 29, 2008 102.50 102.60 80.03 91.99 31,078,332 -13.18(-12.53%)
Sep 26, 2008 100.98 105.17 98.71 105.17 0 +1.90(+1.84%)
Sep 25, 2008 102.32 105.17 98.14 103.28 25,117,824 +1.91(+1.88%)
Sep 24, 2008 97.89 101.90 96.05 101.37 61,159,056 +6.06(+6.36%)
Sep 23, 2008 90.61 96.00 86.13 95.31 26,440,192 +3.25(+3.54%)
Sep 22, 2008 101.20 103.38 91.79 92.06 28,765,396 -6.87(-6.95%)
Sep 19, 2008 108.62 110.50 88.03 98.93 0 +16.62(+20.19%)
Sep 18, 2008 80.79 91.46 65.46 82.31 150,052,128 -4.95(-5.68%)
Sep 17, 2008 92.07 96.49 74.53 87.27 146,913,568 -14.11(-13.92%)
Sep 16, 2008 88.41 103.11 88.51 101.38 63,165,244 -1.90(-1.84%)
Sep 15, 2008 108.44 115.39 99.41 103.28 55,756,864 -14.26(-12.13%)
Sep 12, 2008 117.67 123.30 116.12 117.53 0 -2.15(-1.80%)
Sep 11, 2008 115.36 121.51 114.23 119.68 27,228,322 -0.43(-0.36%)
Sep 10, 2008 121.87 122.71 118.69 120.11 16,976,608 -3.11(-2.52%)
Sep 09, 2008 127.51 128.34 122.33 123.22 16,318,303 -6.14(-4.75%)
Sep 08, 2008 130.33 131.44 123.86 129.36 19,655,988 +4.95(+3.98%)
Sep 05, 2008 120.25 124.78 120.21 124.42 0 +1.78(+1.45%)
Sep 04, 2008 126.64 127.66 121.95 122.63 10,220,639 -5.11(-4.00%)
Sep 03, 2008 124.97 127.98 123.50 127.75 8,755,841 +1.75(+1.38%)
Sep 02, 2008 127.66 128.74 124.01 126.00 10,774,569 +1.03(+0.82%)
Aug 29, 2008 122.38 125.76 122.15 124.97 0 +1.63(+1.32%)
Aug 28, 2008 119.84 123.34 119.41 123.34 11,238,612 +4.84(+4.08%)
Aug 27, 2008 117.92 118.81 116.92 118.50 8,699,855 -0.33(-0.28%)
Aug 26, 2008 118.53 120.32 116.90 118.83 7,866,855 +0.15(+0.13%)
Aug 25, 2008 120.87 120.93 118.22 118.68 8,032,331 -3.12(-2.57%)
Aug 22, 2008 121.94 122.56 119.51 121.80 0 +2.58(+2.17%)
Aug 21, 2008 118.74 120.42 116.30 119.22 19,069,172 -1.40(-1.16%)
Aug 20, 2008 120.52 122.28 118.37 120.61 12,388,001 +0.19(+0.16%)
Aug 19, 2008 120.80 123.28 119.58 120.42 11,763,985 -1.55(-1.27%)
Aug 18, 2008 123.67 123.99 121.72 121.98 9,734,227 -2.39(-1.92%)
Aug 15, 2008 127.59 127.81 123.73 124.37 0 -2.60(-2.05%)
Aug 14, 2008 125.46 128.73 125.08 126.97 11,362,200 +1.29(+1.02%)
Aug 13, 2008 127.28 129.11 123.78 125.68 16,257,185 -1.83(-1.43%)
Aug 12, 2008 132.09 132.22 126.95 127.51 17,814,014 -8.16(-6.01%)
Aug 11, 2008 134.43 139.63 133.43 135.67 11,180,419 +1.56(+1.16%)
Aug 08, 2008 131.67 136.01 131.11 134.10 8,704,811 +2.76(+2.10%)
Aug 07, 2008 135.07 136.05 130.45 131.35 11,565,126 -5.50(-4.02%)
Aug 06, 2008 136.43 137.88 135.29 136.85 7,652,450 -0.93(-0.67%)
Aug 05, 2008 136.35 137.82 133.76 137.78 11,509,335 +2.22(+1.64%)
Aug 04, 2008 136.93 137.64 134.29 135.56 9,907,190 -3.16(-2.28%)
Aug 01, 2008 141.00 141.76 136.17 138.72 9,834,141 -1.55(-1.11%)
Jul 31, 2008 139.52 141.82 139.02 140.27 7,954,633 -1.62(-1.14%)
Jul 30, 2008 140.24 142.40 137.92 141.89 12,755,469 +3.46(+2.50%)
Jul 29, 2008 133.10 138.62 132.13 138.43 14,515,560 +6.65(+5.05%)
Jul 28, 2008 136.38 138.93 131.27 131.78 12,155,262 -4.39(-3.22%)
Jul 25, 2008 138.15 138.72 134.27 136.17 9,441,513 -1.22(-0.89%)
Jul 24, 2008 143.66 143.66 137.02 137.39 11,266,033 -5.80(-4.05%)
Jul 23, 2008 143.27 144.84 140.77 143.19 12,952,234 -0.13(-0.09%)
Jul 22, 2008 136.02 143.32 135.13 143.32 14,435,164 +5.53(+4.02%)
Jul 21, 2008 140.36 140.74 136.47 137.79 11,600,690 -1.57(-1.13%)
Jul 18, 2008 139.54 139.86 135.71 139.36 15,379,803 +1.22(+0.88%)
Jul 17, 2008 133.85 140.58 133.27 138.14 31,314,170 +6.39(+4.85%)
Jul 16, 2008 122.87 132.06 121.30 131.75 25,409,148 +11.48(+9.54%)
Jul 15, 2008 119.69 124.70 116.04 120.27 33,574,788 -0.66(-0.55%)
Jul 14, 2008 127.98 128.04 120.86 120.93 20,920,302 -2.90(-2.34%)
Jul 11, 2008 126.79 127.95 120.81 123.84 32,213,266 -5.85(-4.51%)
Jul 10, 2008 127.67 132.09 126.71 129.69 18,507,698 +0.87(+0.67%)
Jul 09, 2008 134.03 135.26 127.66 128.82 16,936,550 -4.48(-3.36%)
Jul 08, 2008 130.61 134.14 127.08 133.30 22,029,794 +3.87(+2.99%)
Jul 07, 2008 137.72 138.65 127.58 129.43 22,319,582 -6.91(-5.07%)
Jul 04, 2008 137.42 138.99 135.87 136.35 8,120,979 +0.00(+0.00%)
Jul 03, 2008 137.42 138.99 135.87 136.35 8,120,979 +0.08(+0.06%)
Jul 02, 2008 134.73 139.20 133.53 136.27 21,331,060 +2.64(+1.97%)
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.