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

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
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 (%)
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%)
Jul 01, 2008 131.96 134.95 129.75 133.63 18,290,360 +0.33(+0.25%)
Jun 30, 2008 133.81 135.87 132.08 133.30 12,297,967 +0.26(+0.19%)
Jun 27, 2008 134.91 135.88 131.31 133.04 16,624,168 -1.30(-0.96%)
Jun 26, 2008 136.44 137.57 133.53 134.34 17,848,508 -5.63(-4.02%)
Jun 25, 2008 139.56 142.53 139.55 139.97 14,221,227 +1.27(+0.92%)
Jun 24, 2008 135.38 140.70 135.16 138.70 16,614,818 +2.58(+1.90%)
Jun 23, 2008 140.70 140.70 134.91 136.12 12,939,364 -3.95(-2.82%)
Jun 20, 2008 141.02 142.30 139.36 140.06 14,867,134 -2.41(-1.69%)
Jun 19, 2008 140.00 142.51 138.04 142.47 13,893,875 +3.17(+2.28%)
Jun 18, 2008 134.65 141.27 133.81 139.30 21,284,324 +2.54(+1.86%)
Jun 17, 2008 141.03 141.68 136.54 136.76 32,043,976 -2.02(-1.45%)
Jun 16, 2008 135.47 140.81 134.61 138.78 21,477,020 +2.90(+2.13%)
Jun 13, 2008 129.17 136.09 129.11 135.89 18,819,264 +8.80(+6.92%)
Jun 12, 2008 124.42 129.33 124.42 127.09 15,439,228 +3.32(+2.68%)
Jun 11, 2008 127.28 127.47 122.87 123.78 21,608,458 -3.67(-2.88%)
Jun 10, 2008 128.08 129.13 124.39 127.44 14,452,069 +1.11(+0.87%)
Jun 09, 2008 130.22 131.61 124.50 126.34 17,054,282 -2.81(-2.17%)
Jun 06, 2008 133.43 133.43 129.14 129.14 13,854,803 -5.46(-4.05%)
Jun 05, 2008 132.02 135.24 132.00 134.60 12,755,526 +3.43(+2.61%)
Jun 04, 2008 129.57 133.81 129.23 131.17 14,140,398 +1.16(+0.89%)
Jun 03, 2008 132.12 132.36 127.74 130.01 17,302,940 -1.34(-1.02%)
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.