Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 58.06 62.08 56.76 60.39 15,086,368 +1.90(+3.25%)
Nov 26, 2008 53.24 59.98 53.06 58.49 32,716,032 +3.61(+6.58%)
Nov 25, 2008 54.60 56.96 50.86 54.88 50,568,116 +3.33(+6.47%)
Nov 24, 2008 42.92 53.60 42.26 51.55 58,352,924 +10.79(+26.47%)
Nov 21, 2008 41.70 41.70 36.25 40.76 51,789,572 +1.00(+2.52%)
Nov 20, 2008 41.29 43.99 37.46 39.76 72,729,616 -2.43(-5.76%)
Nov 19, 2008 46.89 48.51 41.70 42.19 39,867,332 -5.24(-11.04%)
Nov 18, 2008 47.96 50.08 46.30 47.43 33,661,836 -0.35(-0.74%)
Nov 17, 2008 49.54 50.71 47.21 47.78 26,554,282 -3.24(-6.35%)
Nov 14, 2008 51.88 53.52 49.79 51.02 0 -2.49(-4.66%)
Nov 13, 2008 51.83 53.83 46.65 53.51 52,313,444 +2.45(+4.79%)
Nov 12, 2008 55.04 56.30 49.35 51.07 45,018,196 -6.03(-10.57%)
Nov 11, 2008 53.43 57.66 50.98 57.10 62,222,360 +2.65(+4.87%)
Nov 10, 2008 60.23 60.57 52.38 54.45 62,067,988 -5.02(-8.45%)
Nov 07, 2008 62.27 62.58 57.34 59.47 41,143,452 -2.25(-3.64%)
Nov 06, 2008 65.68 67.89 60.72 61.72 33,919,312 -5.13(-7.67%)
Nov 05, 2008 70.94 72.41 66.14 66.85 20,530,086 -5.79(-7.97%)
Nov 04, 2008 69.34 72.63 66.66 72.63 29,017,040 +4.52(+6.63%)
Nov 03, 2008 70.34 72.83 66.76 68.12 25,892,668 -2.61(-3.69%)
Oct 31, 2008 68.03 72.63 66.67 70.72 32,549,896 +1.06(+1.53%)
Oct 30, 2008 77.34 77.41 67.29 69.66 38,833,536 -5.01(-6.71%)
Oct 29, 2008 71.37 78.53 67.79 74.67 36,320,836 +3.13(+4.37%)
Oct 28, 2008 74.16 74.36 62.86 71.54 65,485,040 +0.53(+0.74%)
Oct 27, 2008 74.01 77.99 69.94 71.01 26,937,240 -5.75(-7.49%)
Oct 24, 2008 73.40 80.28 73.40 76.76 32,046,344 -6.25(-7.53%)
Oct 23, 2008 87.15 88.69 77.77 83.02 33,391,100 -4.69(-5.34%)
Oct 22, 2008 89.33 91.62 84.61 87.70 20,282,882 -4.79(-5.18%)
Oct 21, 2008 92.11 94.23 90.58 92.50 17,826,094 -0.11(-0.12%)
Oct 20, 2008 89.60 94.37 88.15 92.61 22,181,150 +5.49(+6.30%)
Oct 17, 2008 84.03 90.40 81.56 87.13 0 +1.45(+1.69%)
Oct 16, 2008 87.66 90.32 80.07 85.68 36,604,656 -0.57(-0.66%)
Oct 15, 2008 87.24 92.01 84.45 86.25 29,187,624 -7.43(-7.93%)
Oct 14, 2008 96.02 97.57 89.43 93.68 54,583,540 +9.07(+10.72%)
Oct 13, 2008 75.41 88.15 69.36 84.61 59,562,692 +16.92(+25.00%)
Oct 10, 2008 65.64 75.77 56.41 67.69 93,601,632 -9.57(-12.38%)
Oct 09, 2008 89.76 90.66 76.23 77.25 36,930,648 -8.88(-10.31%)
Oct 08, 2008 83.85 92.23 81.98 86.13 23,907,886 -1.52(-1.74%)
Oct 07, 2008 97.19 97.19 85.39 87.66 22,544,390 -6.86(-7.26%)
Oct 06, 2008 93.07 96.94 87.66 94.52 28,032,520 -3.05(-3.12%)
Oct 03, 2008 101.26 108.24 96.76 97.57 0 -2.70(-2.69%)
Oct 02, 2008 100.75 101.54 97.61 100.27 14,292,739 -2.26(-2.20%)
Oct 01, 2008 97.05 103.17 95.27 102.52 18,155,486 +4.95(+5.08%)
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%)
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.