Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 152.94 158.21 151.82 155.36 19,014,622 +0.78(+0.50%)
Jan 30, 2008 152.03 160.36 150.57 154.58 22,595,744 +1.95(+1.27%)
Jan 29, 2008 153.41 154.43 151.09 152.63 9,202,355 +0.16(+0.10%)
Jan 28, 2008 148.41 152.49 148.41 152.48 13,123,454 +4.00(+2.70%)
Jan 25, 2008 156.88 157.27 147.85 148.48 17,977,396 -6.61(-4.26%)
Jan 24, 2008 155.79 156.49 151.19 155.09 15,402,196 -0.15(-0.10%)
Jan 23, 2008 144.84 155.69 143.71 155.23 22,645,810 +6.77(+4.56%)
Jan 22, 2008 138.71 150.13 135.51 148.46 24,445,452 +2.71(+1.86%)
Jan 21, 2008 149.61 150.56 143.72 145.75 0 +0.00(+0.00%)
Jan 18, 2008 149.61 150.56 143.72 145.75 19,232,966 -2.94(-1.97%)
Jan 17, 2008 154.38 155.32 147.66 148.69 15,778,773 -5.08(-3.30%)
Jan 16, 2008 150.50 157.09 149.79 153.76 16,732,805 +3.28(+2.18%)
Jan 15, 2008 155.36 155.36 149.76 150.49 14,507,922 -6.51(-4.15%)
Jan 14, 2008 155.84 157.44 154.95 156.99 12,074,017 +2.27(+1.46%)
Jan 11, 2008 153.34 156.24 151.48 154.73 15,927,793 +1.43(+0.93%)
Jan 10, 2008 147.42 155.24 145.62 153.30 19,038,936 +4.02(+2.69%)
Jan 09, 2008 147.18 149.64 143.02 149.29 20,428,740 +1.75(+1.19%)
Jan 08, 2008 152.45 155.32 147.15 147.53 17,409,384 -4.07(-2.69%)
Jan 07, 2008 155.89 155.90 147.92 151.61 20,605,032 -4.05(-2.60%)
Jan 04, 2008 156.49 158.82 154.38 155.66 13,048,415 -3.82(-2.40%)
Jan 03, 2008 162.65 162.75 158.93 159.48 9,956,751 -2.15(-1.33%)
Jan 02, 2008 167.23 167.43 160.85 161.63 12,296,546 -5.80(-3.46%)
Jan 01, 2008 164.73 168.78 163.10 167.43 0 +0.00(+0.00%)
Dec 31, 2007 164.73 168.78 163.10 167.43 7,493,843 +2.42(+1.47%)
Dec 28, 2007 166.96 167.21 164.90 165.00 5,406,793 -0.01(-0.00%)
Dec 27, 2007 167.29 169.57 165.01 165.01 6,814,133 -3.69(-2.19%)
Dec 26, 2007 166.68 169.23 164.70 168.70 5,511,184 +1.84(+1.11%)
Dec 24, 2007 164.27 167.35 164.04 166.86 4,392,034 +3.68(+2.25%)
Dec 21, 2007 160.26 163.69 159.62 163.18 13,941,271 +5.39(+3.42%)
Dec 20, 2007 160.43 160.94 156.22 157.79 12,933,950 -1.16(-0.73%)
Dec 19, 2007 157.80 160.46 156.21 158.95 15,281,228 +2.06(+1.31%)
Dec 18, 2007 163.34 163.91 153.30 156.88 38,554,368 -5.54(-3.41%)
Dec 17, 2007 163.31 164.90 161.16 162.43 17,118,010 -1.59(-0.97%)
Dec 14, 2007 162.51 167.54 161.70 164.02 13,291,634 +1.70(+1.05%)
Dec 13, 2007 163.38 166.80 159.56 162.31 22,188,342 -3.19(-1.93%)
Dec 12, 2007 168.98 171.94 162.33 165.50 23,176,732 +1.11(+0.68%)
Dec 11, 2007 174.48 177.08 164.03 164.39 16,421,899 -10.17(-5.82%)
Dec 10, 2007 170.65 174.64 169.73 174.56 10,805,738 +4.92(+2.90%)
Dec 07, 2007 173.62 174.43 168.97 169.64 10,015,724 -3.60(-2.08%)
Dec 06, 2007 167.00 173.89 166.83 173.23 12,828,244 +3.31(+1.95%)
Dec 05, 2007 170.86 171.28 166.79 169.93 16,643,007 +2.37(+1.41%)
Dec 04, 2007 172.10 173.97 167.56 167.56 13,787,274 -9.09(-5.14%)
Dec 03, 2007 176.02 178.56 174.08 176.64 8,735,204 +0.19(+0.11%)
Nov 30, 2007 181.13 182.35 174.99 176.45 15,257,367 +1.76(+1.01%)
Nov 29, 2007 175.97 177.75 173.23 174.69 12,539,672 -2.44(-1.38%)
Nov 28, 2007 169.40 177.40 167.15 177.13 20,179,020 +11.05(+6.65%)
Nov 27, 2007 163.49 166.59 160.53 166.09 15,344,473 +4.58(+2.83%)
Nov 26, 2007 167.12 169.29 159.93 161.51 12,607,026 -7.03(-4.17%)
Nov 23, 2007 165.46 168.54 164.90 168.54 6,086,683 +5.43(+3.33%)
Nov 21, 2007 166.15 167.60 160.72 163.10 19,105,174 -6.21(-3.67%)
Nov 20, 2007 171.59 176.13 166.22 169.32 17,256,206 -2.38(-1.39%)
Nov 19, 2007 174.02 177.82 168.65 171.70 14,139,307 -3.67(-2.09%)
Nov 16, 2007 177.71 178.73 173.28 175.37 12,951,529 -1.38(-0.78%)
Nov 15, 2007 179.15 181.94 174.19 176.75 13,132,943 -4.90(-2.70%)
Nov 14, 2007 186.66 186.89 179.88 181.64 17,906,102 +0.21(+0.12%)
Nov 13, 2007 172.01 181.43 169.99 181.43 22,341,354 +14.27(+8.54%)
Nov 12, 2007 164.19 172.21 162.12 167.16 18,505,250 +2.63(+1.60%)
Nov 09, 2007 157.71 170.18 157.71 164.53 21,810,738 +1.08(+0.66%)
Nov 08, 2007 166.35 169.72 156.93 163.45 26,075,966 -3.30(-1.98%)
Nov 07, 2007 170.42 172.67 165.96 166.75 16,966,616 -6.99(-4.02%)
Nov 06, 2007 172.63 174.45 166.29 173.74 20,000,134 +3.71(+2.18%)
Nov 05, 2007 171.28 175.09 165.67 170.03 27,438,876 -8.73(-4.88%)
Nov 02, 2007 188.25 188.25 173.96 178.75 32,328,628 -8.26(-4.42%)
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.