Goldman Sachs Group (NY: GS )

498.43 -5.40 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 58.06 62.07 56.76 60.39 15,087,888 +1.90(+3.25%)
Nov 26, 2008 53.23 59.98 53.06 58.48 32,719,330 +3.61(+6.58%)
Nov 25, 2008 54.59 56.96 50.85 54.88 50,573,212 +3.33(+6.47%)
Nov 24, 2008 42.91 53.59 42.25 51.54 58,358,808 +10.79(+26.47%)
Nov 21, 2008 41.70 41.70 36.24 40.76 51,794,792 +1.00(+2.52%)
Nov 20, 2008 41.28 43.99 37.46 39.75 72,736,944 -2.43(-5.76%)
Nov 19, 2008 46.89 48.51 41.70 42.19 39,871,352 -5.24(-11.04%)
Nov 18, 2008 47.96 50.07 46.30 47.42 33,665,228 -0.35(-0.74%)
Nov 17, 2008 49.53 50.71 47.21 47.77 26,556,960 -3.24(-6.35%)
Nov 14, 2008 51.87 53.52 49.78 51.02 0 -2.49(-4.66%)
Nov 13, 2008 51.83 53.82 46.65 53.51 52,318,716 +2.45(+4.79%)
Nov 12, 2008 55.04 56.30 49.34 51.06 45,022,736 -6.03(-10.57%)
Nov 11, 2008 53.42 57.66 50.98 57.09 62,228,632 +2.65(+4.87%)
Nov 10, 2008 60.22 60.56 52.38 54.44 62,074,248 -5.02(-8.45%)
Nov 07, 2008 62.27 62.57 57.34 59.46 41,147,596 -2.25(-3.64%)
Nov 06, 2008 65.68 67.89 60.71 61.71 33,922,728 -5.13(-7.67%)
Nov 05, 2008 70.93 72.41 66.13 66.84 20,532,154 -5.79(-7.97%)
Nov 04, 2008 69.33 72.63 66.65 72.63 29,019,966 +4.52(+6.63%)
Nov 03, 2008 70.33 72.82 66.75 68.11 25,895,278 -2.61(-3.69%)
Oct 31, 2008 68.03 72.63 66.66 70.72 32,553,178 +1.06(+1.53%)
Oct 30, 2008 77.34 77.41 67.28 69.65 38,837,452 -5.01(-6.71%)
Oct 29, 2008 71.37 78.52 67.78 74.66 36,324,496 +3.13(+4.37%)
Oct 28, 2008 74.15 74.35 62.86 71.53 65,491,640 +0.53(+0.74%)
Oct 27, 2008 74.00 77.98 69.93 71.01 26,939,954 -5.75(-7.49%)
Oct 24, 2008 73.39 80.27 73.39 76.76 32,049,576 -6.25(-7.53%)
Oct 23, 2008 87.14 88.68 77.76 83.01 33,394,466 -4.69(-5.34%)
Oct 22, 2008 89.32 91.61 84.60 87.70 20,284,928 -4.79(-5.18%)
Oct 21, 2008 92.10 94.22 90.57 92.49 17,827,890 -0.11(-0.12%)
Oct 20, 2008 89.59 94.36 88.15 92.60 22,183,386 +5.49(+6.30%)
Oct 17, 2008 84.02 90.39 81.55 87.12 0 +1.45(+1.69%)
Oct 16, 2008 87.65 90.31 80.07 85.67 36,608,344 -0.57(-0.66%)
Oct 15, 2008 87.23 92.00 84.44 86.24 29,190,566 -7.43(-7.93%)
Oct 14, 2008 96.01 97.56 89.42 93.67 54,589,044 +9.07(+10.72%)
Oct 13, 2008 75.40 88.15 69.36 84.60 59,568,696 +16.92(+25.00%)
Oct 10, 2008 65.63 75.76 56.40 67.68 93,611,072 -9.57(-12.38%)
Oct 09, 2008 89.75 90.65 76.22 77.25 36,934,368 -8.88(-10.31%)
Oct 08, 2008 83.84 92.22 81.97 86.13 23,910,296 -1.52(-1.74%)
Oct 07, 2008 97.18 97.18 85.38 87.65 22,546,662 -6.86(-7.26%)
Oct 06, 2008 93.06 96.93 87.65 94.51 28,035,346 -3.05(-3.13%)
Oct 03, 2008 101.25 108.23 96.75 97.56 0 -2.70(-2.69%)
Oct 02, 2008 100.74 101.53 97.60 100.26 14,294,180 -2.26(-2.20%)
Oct 01, 2008 97.04 103.16 95.26 102.51 18,157,316 +4.95(+5.08%)
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%)
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.