Goldman Sachs Group (NY: GS )

484.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 96.72 99.09 94.90 97.57 17,225,554 +5.56(+6.05%)
Sep 29, 2008 102.52 102.61 80.04 92.00 31,075,200 -13.18(-12.53%)
Sep 26, 2008 100.99 105.18 98.72 105.18 0 +1.90(+1.84%)
Sep 25, 2008 102.33 105.18 98.15 103.28 25,115,292 +1.91(+1.88%)
Sep 24, 2008 97.90 101.91 96.06 101.38 61,152,892 +6.06(+6.36%)
Sep 23, 2008 90.62 96.01 86.14 95.32 26,437,528 +3.25(+3.54%)
Sep 22, 2008 101.21 103.39 91.80 92.06 28,762,496 -6.88(-6.95%)
Sep 19, 2008 108.63 110.51 88.04 98.94 0 +16.62(+20.19%)
Sep 18, 2008 80.80 91.47 65.46 82.32 150,037,008 -4.95(-5.68%)
Sep 17, 2008 92.08 96.50 74.53 87.28 146,898,768 -14.11(-13.92%)
Sep 16, 2008 88.42 103.12 88.52 101.39 63,158,880 -1.90(-1.84%)
Sep 15, 2008 108.45 115.41 99.42 103.28 55,751,244 -14.26(-12.13%)
Sep 12, 2008 117.68 123.31 116.13 117.55 0 -2.15(-1.80%)
Sep 11, 2008 115.37 121.52 114.24 119.70 27,225,576 -0.43(-0.36%)
Sep 10, 2008 121.88 122.72 118.70 120.12 16,974,896 -3.11(-2.52%)
Sep 09, 2008 127.53 128.35 122.34 123.23 16,316,658 -6.14(-4.75%)
Sep 08, 2008 130.34 131.45 123.87 129.38 19,654,008 +4.95(+3.98%)
Sep 05, 2008 120.26 124.79 120.22 124.43 0 +1.78(+1.45%)
Sep 04, 2008 126.65 127.68 121.96 122.65 10,219,608 -5.11(-4.00%)
Sep 03, 2008 124.99 128.00 123.51 127.76 8,754,959 +1.75(+1.39%)
Sep 02, 2008 127.68 128.75 124.02 126.02 10,773,483 +1.03(+0.82%)
Aug 29, 2008 122.39 125.77 122.17 124.99 0 +1.63(+1.32%)
Aug 28, 2008 119.86 123.36 119.42 123.36 11,237,479 +4.84(+4.08%)
Aug 27, 2008 117.93 118.82 116.94 118.52 8,698,978 -0.33(-0.28%)
Aug 26, 2008 118.54 120.33 116.91 118.84 7,866,062 +0.15(+0.13%)
Aug 25, 2008 120.89 120.94 118.23 118.69 8,031,522 -3.12(-2.57%)
Aug 22, 2008 121.95 122.58 119.52 121.81 0 +2.58(+2.17%)
Aug 21, 2008 118.75 120.44 116.31 119.23 19,067,250 -1.40(-1.16%)
Aug 20, 2008 120.53 122.30 118.38 120.63 12,386,753 +0.19(+0.16%)
Aug 19, 2008 120.81 123.29 119.60 120.44 11,762,799 -1.55(-1.27%)
Aug 18, 2008 123.68 124.00 121.73 121.99 9,733,245 -2.39(-1.92%)
Aug 15, 2008 127.60 127.82 123.74 124.38 0 -2.60(-2.05%)
Aug 14, 2008 125.47 128.74 125.09 126.98 11,361,055 +1.29(+1.03%)
Aug 13, 2008 127.30 129.12 123.79 125.69 16,255,546 -1.83(-1.44%)
Aug 12, 2008 132.10 132.24 126.96 127.53 17,812,218 -8.16(-6.01%)
Aug 11, 2008 134.45 139.65 133.45 135.68 11,179,292 +1.56(+1.17%)
Aug 08, 2008 131.69 136.02 131.12 134.12 8,703,934 +2.76(+2.10%)
Aug 07, 2008 135.09 136.06 130.46 131.36 11,563,960 -5.50(-4.02%)
Aug 06, 2008 136.44 137.89 135.30 136.86 7,651,679 -0.93(-0.67%)
Aug 05, 2008 136.36 137.84 133.78 137.79 11,508,174 +2.22(+1.64%)
Aug 04, 2008 136.95 137.66 134.31 135.57 9,906,191 -3.16(-2.27%)
Aug 01, 2008 141.02 141.78 136.18 138.73 9,833,149 -1.56(-1.11%)
Jul 31, 2008 139.54 141.83 139.03 140.28 7,953,831 -1.62(-1.14%)
Jul 30, 2008 140.25 142.41 137.94 141.91 12,754,184 +3.46(+2.50%)
Jul 29, 2008 133.11 138.64 132.14 138.45 14,514,097 +6.66(+5.05%)
Jul 28, 2008 136.40 138.94 131.28 131.79 12,154,037 -4.39(-3.22%)
Jul 25, 2008 138.17 138.73 134.29 136.18 9,440,561 -1.22(-0.89%)
Jul 24, 2008 143.68 143.68 137.03 137.40 11,264,898 -5.80(-4.05%)
Jul 23, 2008 143.29 144.86 140.78 143.20 12,950,928 -0.13(-0.09%)
Jul 22, 2008 136.03 143.33 135.15 143.33 14,433,709 +5.53(+4.02%)
Jul 21, 2008 140.38 140.75 136.48 137.80 11,599,521 -1.57(-1.13%)
Jul 18, 2008 139.55 139.87 135.73 139.37 15,378,253 +1.22(+0.88%)
Jul 17, 2008 133.87 140.60 133.28 138.15 31,311,014 +6.39(+4.85%)
Jul 16, 2008 122.88 132.07 121.31 131.76 25,406,588 +11.48(+9.54%)
Jul 15, 2008 119.70 124.71 116.05 120.28 33,571,404 -0.66(-0.55%)
Jul 14, 2008 128.00 128.06 120.87 120.95 20,918,194 -2.90(-2.34%)
Jul 11, 2008 126.80 127.97 120.82 123.85 32,210,018 -5.85(-4.51%)
Jul 10, 2008 127.69 132.10 126.72 129.71 18,505,832 +0.87(+0.67%)
Jul 09, 2008 134.04 135.28 127.68 128.84 16,934,844 -4.48(-3.36%)
Jul 08, 2008 130.63 134.16 127.10 133.32 22,027,574 +3.87(+2.99%)
Jul 07, 2008 137.73 138.66 127.59 129.45 22,317,334 -6.91(-5.07%)
Jul 04, 2008 137.43 139.00 135.88 136.36 8,120,160 +0.00(+0.00%)
Jul 03, 2008 137.43 139.00 135.88 136.36 8,120,160 +0.08(+0.06%)
Jul 02, 2008 134.74 139.22 133.54 136.28 21,328,910 +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.