Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Group (NY: GS )

456.52 +6.29 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 98.79 101.21 96.93 99.65 16,865,060 +5.68(+6.05%)
Sep 29, 2008 104.71 104.81 81.75 93.97 30,424,864 -13.46(-12.53%)
Sep 26, 2008 103.15 107.43 100.83 107.43 0 +1.94(+1.84%)
Sep 25, 2008 104.52 107.43 100.25 105.49 24,589,686 +1.95(+1.88%)
Sep 24, 2008 100.00 104.09 98.11 103.55 59,873,096 +6.19(+6.36%)
Sep 23, 2008 92.56 98.06 87.98 97.36 25,884,248 +3.32(+3.54%)
Sep 22, 2008 103.38 105.60 93.76 94.03 28,160,562 -7.02(-6.95%)
Sep 19, 2008 110.95 112.87 89.92 101.06 0 +16.97(+20.18%)
Sep 18, 2008 82.53 93.43 66.86 84.08 146,897,056 -5.06(-5.68%)
Sep 17, 2008 94.05 98.56 76.13 89.14 143,824,496 -14.41(-13.92%)
Sep 16, 2008 90.31 105.33 90.41 103.55 61,837,104 -1.94(-1.84%)
Sep 15, 2008 110.77 117.87 101.55 105.49 54,584,492 -14.57(-12.13%)
Sep 12, 2008 120.19 125.94 118.61 120.06 0 -2.20(-1.80%)
Sep 11, 2008 117.84 124.12 116.68 122.25 26,655,806 -0.44(-0.36%)
Sep 10, 2008 124.49 125.35 121.24 122.69 16,619,649 -3.18(-2.52%)
Sep 09, 2008 130.25 131.09 124.96 125.87 15,975,187 -6.27(-4.75%)
Sep 08, 2008 133.13 134.26 126.52 132.14 19,242,692 +5.05(+3.98%)
Sep 05, 2008 122.83 127.46 122.79 127.09 0 +1.82(+1.45%)
Sep 04, 2008 129.35 130.41 124.57 125.27 10,005,735 -5.22(-4.00%)
Sep 03, 2008 127.66 130.73 126.15 130.49 8,571,737 +1.78(+1.39%)
Sep 02, 2008 130.41 131.50 126.67 128.71 10,548,018 +1.05(+0.82%)
Aug 29, 2008 125.00 128.46 124.78 127.66 0 +1.67(+1.32%)
Aug 28, 2008 122.42 125.99 121.97 125.99 11,002,304 +4.94(+4.08%)
Aug 27, 2008 120.45 121.36 119.44 121.05 8,516,928 -0.33(-0.28%)
Aug 26, 2008 121.07 122.90 119.41 121.38 7,701,443 +0.16(+0.13%)
Aug 25, 2008 123.47 123.52 120.76 121.23 7,863,440 -3.19(-2.57%)
Aug 22, 2008 124.56 125.20 122.08 124.42 0 +2.64(+2.17%)
Aug 21, 2008 121.29 123.01 118.80 121.78 18,668,214 -1.42(-1.16%)
Aug 20, 2008 123.11 124.91 120.91 123.20 12,127,525 +0.19(+0.16%)
Aug 19, 2008 123.39 125.93 122.15 123.01 11,516,630 -1.59(-1.27%)
Aug 18, 2008 126.33 126.65 124.33 124.60 9,529,550 -2.45(-1.92%)
Aug 15, 2008 130.33 130.55 126.39 127.04 0 -2.66(-2.05%)
Aug 14, 2008 128.16 131.50 127.77 129.70 11,123,293 +1.32(+1.03%)
Aug 13, 2008 130.02 131.89 126.44 128.38 15,915,353 -1.87(-1.43%)
Aug 12, 2008 134.92 135.06 129.67 130.25 17,439,448 -8.33(-6.01%)
Aug 11, 2008 137.32 142.63 136.30 138.58 10,945,335 +1.60(+1.17%)
Aug 08, 2008 134.50 138.93 133.93 136.99 8,521,779 +2.82(+2.10%)
Aug 07, 2008 137.97 138.97 133.25 134.17 11,321,952 -5.62(-4.02%)
Aug 06, 2008 139.36 140.84 138.19 139.79 7,491,546 -0.95(-0.68%)
Aug 05, 2008 139.27 140.78 136.63 140.74 11,267,334 +2.27(+1.64%)
Aug 04, 2008 139.87 140.60 137.18 138.47 9,698,876 -3.22(-2.27%)
Aug 01, 2008 144.03 144.81 139.09 141.69 9,627,363 -1.59(-1.11%)
Jul 31, 2008 142.52 144.86 142.01 143.28 7,787,375 -1.66(-1.14%)
Jul 30, 2008 143.25 145.46 140.89 144.94 12,487,267 +3.53(+2.50%)
Jul 29, 2008 135.96 141.60 134.97 141.41 14,210,349 +6.80(+5.05%)
Jul 28, 2008 139.31 141.91 134.09 134.61 11,899,680 -4.48(-3.22%)
Jul 25, 2008 141.12 141.69 137.16 139.09 9,242,991 -1.25(-0.89%)
Jul 24, 2008 146.75 146.75 139.96 140.34 11,029,149 -5.92(-4.05%)
Jul 23, 2008 146.35 147.96 143.79 146.26 12,679,894 -0.13(-0.09%)
Jul 22, 2008 138.94 146.40 138.04 146.40 14,131,643 +5.65(+4.02%)
Jul 21, 2008 143.38 143.76 139.40 140.75 11,356,769 -1.60(-1.13%)
Jul 18, 2008 142.54 142.86 138.63 142.35 15,056,420 +1.24(+0.88%)
Jul 17, 2008 136.73 143.60 136.13 141.10 30,655,744 +6.53(+4.85%)
Jul 16, 2008 125.51 134.90 123.91 134.58 24,874,884 +11.73(+9.54%)
Jul 15, 2008 122.26 127.38 118.53 122.85 32,868,830 -0.68(-0.55%)
Jul 14, 2008 130.73 130.80 123.45 123.53 20,480,422 -2.97(-2.34%)
Jul 11, 2008 129.51 130.70 123.40 126.50 31,535,934 -5.98(-4.51%)
Jul 10, 2008 130.41 134.92 129.43 132.48 18,118,546 +0.89(+0.67%)
Jul 09, 2008 136.91 138.17 130.41 131.59 16,580,435 -4.58(-3.36%)
Jul 08, 2008 133.42 137.02 129.81 136.17 21,566,586 +3.96(+2.99%)
Jul 07, 2008 140.68 141.62 130.32 132.21 21,850,280 -7.06(-5.07%)
Jul 04, 2008 140.37 141.97 138.78 139.27 7,950,223 +0.00(+0.00%)
Jul 03, 2008 140.37 141.97 138.78 139.27 7,950,223 +0.08(+0.06%)
Jul 02, 2008 137.62 142.19 136.39 139.20 20,882,542 +2.69(+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.