Skip to main content

Goldman Sachs Group (NY: GS )

484.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 132.92 133.79 128.81 129.29 14,580,139 -5.39(-4.00%)
Feb 28, 2008 137.41 137.41 133.81 134.68 11,582,904 -3.12(-2.27%)
Feb 27, 2008 130.97 138.17 130.72 137.80 20,866,462 +6.17(+4.69%)
Feb 26, 2008 133.75 135.67 131.00 131.63 15,111,351 -3.55(-2.63%)
Feb 25, 2008 133.65 135.67 131.15 135.18 16,858,470 -0.27(-0.20%)
Feb 22, 2008 133.80 135.67 130.63 135.45 12,635,997 +1.94(+1.45%)
Feb 21, 2008 136.05 136.58 133.17 133.51 10,769,073 -1.59(-1.17%)
Feb 20, 2008 131.07 136.31 130.96 135.10 14,163,866 +2.63(+1.99%)
Feb 19, 2008 137.43 138.24 131.61 132.47 13,603,903 -3.51(-2.58%)
Feb 18, 2008 133.46 136.27 132.14 135.98 0 +0.00(+0.00%)
Feb 15, 2008 133.46 136.27 132.14 135.98 16,335,106 +1.41(+1.05%)
Feb 14, 2008 136.05 138.03 134.52 134.57 14,428,546 -2.76(-2.01%)
Feb 13, 2008 137.41 138.51 134.52 137.33 18,282,486 -0.36(-0.26%)
Feb 12, 2008 141.90 141.96 136.05 137.69 24,141,106 -3.98(-2.81%)
Feb 11, 2008 143.19 144.81 141.38 141.66 11,646,161 -0.92(-0.64%)
Feb 08, 2008 144.05 145.30 141.54 142.58 10,324,464 -2.58(-1.78%)
Feb 07, 2008 141.59 147.69 141.25 145.16 14,221,364 +2.51(+1.76%)
Feb 06, 2008 145.94 146.99 141.96 142.66 13,062,026 -2.05(-1.42%)
Feb 05, 2008 148.37 150.38 144.52 144.71 17,419,178 -8.34(-5.45%)
Feb 04, 2008 158.41 158.53 151.82 153.04 11,901,817 -5.32(-3.36%)
Feb 01, 2008 151.79 159.13 150.91 158.37 16,015,525 +6.27(+4.12%)
Jan 31, 2008 149.73 154.88 148.62 152.09 19,423,018 +0.76(+0.50%)
Jan 30, 2008 148.83 156.99 147.41 151.33 23,081,056 +1.91(+1.28%)
Jan 29, 2008 150.18 151.19 147.91 149.42 9,400,004 +0.15(+0.10%)
Jan 28, 2008 145.29 149.28 145.29 149.27 13,405,320 +3.92(+2.70%)
Jan 25, 2008 153.59 153.96 144.75 145.35 18,363,516 -6.47(-4.26%)
Jan 24, 2008 152.51 153.20 148.01 151.82 15,733,006 -0.15(-0.10%)
Jan 23, 2008 141.79 152.41 140.69 151.97 23,132,200 +6.63(+4.56%)
Jan 22, 2008 135.80 146.97 132.66 145.34 24,970,494 +2.65(+1.86%)
Jan 21, 2008 146.47 147.40 140.70 142.69 0 +0.00(+0.00%)
Jan 18, 2008 146.47 147.40 140.70 142.69 19,646,052 -2.87(-1.97%)
Jan 17, 2008 151.13 152.05 144.55 145.56 16,117,671 -4.97(-3.30%)
Jan 16, 2008 147.34 153.79 146.64 150.53 17,092,194 +3.21(+2.18%)
Jan 15, 2008 152.09 152.09 146.61 147.32 14,819,524 -6.37(-4.15%)
Jan 14, 2008 152.56 154.13 151.70 153.69 12,333,343 +2.22(+1.46%)
Jan 11, 2008 150.12 152.95 148.30 151.47 16,269,892 +1.39(+0.93%)
Jan 10, 2008 144.32 151.98 142.56 150.08 19,447,856 +3.93(+2.69%)
Jan 09, 2008 144.08 146.49 140.01 146.15 20,867,510 +1.72(+1.19%)
Jan 08, 2008 149.24 152.05 144.05 144.43 17,783,306 -3.99(-2.69%)
Jan 07, 2008 152.61 152.63 144.81 148.42 21,047,590 -3.96(-2.60%)
Jan 04, 2008 153.20 155.48 151.13 152.38 13,328,670 -3.74(-2.40%)
Jan 03, 2008 159.23 159.32 155.59 156.12 10,170,603 -2.10(-1.33%)
Jan 02, 2008 163.72 163.91 157.47 158.23 12,560,652 -5.68(-3.46%)
Jan 01, 2008 161.27 165.23 159.68 163.91 0 +0.00(+0.00%)
Dec 31, 2007 161.27 165.23 159.68 163.91 7,654,796 +2.37(+1.47%)
Dec 28, 2007 163.45 163.69 161.44 161.53 5,522,921 -0.01(-0.00%)
Dec 27, 2007 163.78 166.00 161.54 161.54 6,960,487 -3.61(-2.19%)
Dec 26, 2007 163.17 165.67 161.24 165.16 5,629,554 +1.81(+1.11%)
Dec 24, 2007 160.82 163.83 160.59 163.35 4,486,367 +3.60(+2.25%)
Dec 21, 2007 156.89 160.25 156.26 159.75 14,240,703 +5.28(+3.42%)
Dec 20, 2007 157.05 157.56 152.93 154.47 13,211,747 -1.14(-0.73%)
Dec 19, 2007 154.48 157.08 152.92 155.61 15,609,440 +2.02(+1.32%)
Dec 18, 2007 159.90 160.46 150.07 153.59 39,382,440 -5.43(-3.41%)
Dec 17, 2007 159.87 161.44 157.77 159.01 17,485,672 -1.55(-0.97%)
Dec 14, 2007 159.10 164.02 158.30 160.57 13,577,113 +1.67(+1.05%)
Dec 13, 2007 159.94 163.29 156.20 158.90 22,664,906 -3.12(-1.93%)
Dec 12, 2007 165.43 168.33 158.91 162.02 23,674,524 +1.09(+0.68%)
Dec 11, 2007 170.81 173.36 160.58 160.93 16,774,610 -9.95(-5.82%)
Dec 10, 2007 167.06 170.96 166.16 170.89 11,037,825 +4.82(+2.90%)
Dec 07, 2007 169.97 170.76 165.41 166.07 10,230,842 -3.52(-2.08%)
Dec 06, 2007 163.49 170.23 163.33 169.59 13,103,770 +3.24(+1.95%)
Dec 05, 2007 167.27 167.68 163.28 166.35 17,000,466 +2.32(+1.41%)
Dec 04, 2007 168.49 170.32 164.03 164.03 14,083,398 -8.90(-5.14%)
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.