Goldman Sachs Group (NY: GS )

386.54 USD -2.85 (-0.73%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 88.98 95.00 87.20 92.50 24,886,925 +1.39(+1.53%)
Oct 30, 2008 101.16 101.25 88.01 91.11 29,691,257 -6.55(-6.71%)
Oct 29, 2008 93.35 102.71 88.66 97.66 27,770,100 +4.09(+4.37%)
Oct 28, 2008 96.99 97.25 82.22 93.57 50,068,398 +0.69(+0.74%)
Oct 27, 2008 96.80 102.00 91.47 92.88 20,595,611 -7.52(-7.49%)
Oct 24, 2008 96.00 105.00 96.00 100.40 24,501,920 -8.18(-7.53%)
Oct 23, 2008 113.98 116.00 101.71 108.58 25,530,090 -6.48(-5.63%)
Oct 22, 2008 117.19 120.19 111.00 115.06 15,460,666 -6.29(-5.18%)
Oct 21, 2008 120.84 123.62 118.83 121.35 13,587,974 -0.15(-0.12%)
Oct 20, 2008 117.55 123.80 115.65 121.50 16,907,623 +7.20(+6.30%)
Oct 17, 2008 110.24 118.59 107.00 114.30 0 +1.90(+1.69%)
Oct 16, 2008 115.00 118.49 105.05 112.40 27,901,968 -0.75(-0.66%)
Oct 15, 2008 114.45 120.71 110.79 113.15 22,248,322 -9.75(-7.93%)
Oct 14, 2008 125.97 128.00 117.32 122.90 41,606,410 +11.90(+10.72%)
Oct 13, 2008 98.93 115.65 91.00 111.00 45,401,775 +22.20(+25.00%)
Oct 10, 2008 86.11 99.40 74.00 88.80 71,348,025 -12.55(-12.38%)
Oct 09, 2008 117.75 118.94 100.00 101.35 28,150,457 -11.65(-10.31%)
Oct 08, 2008 110.00 121.00 107.55 113.00 18,223,832 -2.00(-1.74%)
Oct 07, 2008 127.51 127.51 112.02 115.00 17,184,503 -9.00(-7.26%)
Oct 06, 2008 122.10 127.17 115.00 124.00 21,367,842 -4.00(-3.12%)
Oct 03, 2008 132.84 142.00 126.94 128.00 0 -3.54(-2.69%)
Oct 02, 2008 132.17 133.21 128.05 131.54 10,894,668 -2.96(-2.20%)
Oct 01, 2008 127.32 135.35 124.99 134.50 13,839,054 +6.50(+5.08%)
Sep 30, 2008 126.89 130.00 124.50 128.00 13,130,211 +7.30(+6.05%)
Sep 29, 2008 134.49 134.62 105.00 120.70 23,687,130 -17.29(-12.53%)
Sep 26, 2008 132.49 137.99 129.51 137.99 0 +2.49(+1.84%)
Sep 25, 2008 134.25 137.99 128.76 135.50 19,144,180 +2.50(+1.88%)
Sep 24, 2008 128.44 133.70 126.02 133.00 46,613,908 +7.95(+6.36%)
Sep 23, 2008 118.89 125.95 113.01 125.05 20,152,056 +4.27(+3.54%)
Sep 22, 2008 132.78 135.64 120.43 120.78 21,924,269 -9.02(-6.95%)
Sep 19, 2008 142.51 144.98 115.50 129.80 0 +21.80(+20.19%)
Sep 18, 2008 106.00 120.00 85.88 108.00 114,365,995 -6.50(-5.68%)
Sep 17, 2008 120.80 126.60 97.78 114.50 111,973,867 -18.51(-13.92%)
Sep 16, 2008 116.00 135.29 116.13 133.01 48,142,978 -2.49(-1.84%)
Sep 15, 2008 142.28 151.40 130.43 135.50 42,496,491 -18.71(-12.13%)
Sep 12, 2008 154.38 161.77 152.35 154.21 0 -2.82(-1.80%)
Sep 11, 2008 151.36 159.42 149.87 157.03 20,752,749 -0.56(-0.36%)
Sep 10, 2008 159.90 161.00 155.73 157.59 12,939,147 -4.08(-2.52%)
Sep 09, 2008 167.30 168.38 160.50 161.67 12,437,404 -8.06(-4.75%)
Sep 08, 2008 171.00 172.45 162.51 169.73 14,981,305 +6.49(+3.98%)
Sep 05, 2008 157.77 163.71 157.72 163.24 0 +2.34(+1.45%)
Sep 04, 2008 166.15 167.50 160.00 160.90 7,789,916 -6.71(-4.00%)
Sep 03, 2008 163.97 167.92 162.03 167.61 6,673,484 +2.29(+1.39%)
Sep 02, 2008 167.50 168.91 162.70 165.32 8,212,108 +1.35(+0.82%)
Aug 29, 2008 160.56 165.00 160.27 163.97 0 +2.14(+1.32%)
Aug 28, 2008 157.24 161.83 156.67 161.83 8,565,790 +6.35(+4.08%)
Aug 27, 2008 154.71 155.88 153.41 155.48 6,630,813 -0.43(-0.28%)
Aug 26, 2008 155.51 157.86 153.38 155.91 5,995,921 +0.20(+0.13%)
Aug 25, 2008 158.59 158.66 155.11 155.71 6,122,043 -4.10(-2.57%)
Aug 22, 2008 159.99 160.81 156.80 159.81 0 +3.39(+2.17%)
Aug 21, 2008 155.79 158.00 152.59 156.42 14,534,048 -1.83(-1.16%)
Aug 20, 2008 158.13 160.44 155.30 158.25 9,441,826 +0.25(+0.16%)
Aug 19, 2008 158.49 161.75 156.90 158.00 8,966,216 -2.04(-1.27%)
Aug 18, 2008 162.26 162.68 159.70 160.04 7,419,185 -3.14(-1.92%)
Aug 15, 2008 167.40 167.69 162.34 163.18 0 -3.41(-2.05%)
Aug 14, 2008 164.61 168.90 164.11 166.59 8,659,986 +1.69(+1.02%)
Aug 13, 2008 167.00 169.40 162.40 164.90 12,390,821 -2.40(-1.43%)
Aug 12, 2008 173.30 173.48 166.56 167.30 13,577,398 -10.70(-6.01%)
Aug 11, 2008 176.38 183.20 175.07 178.00 8,521,437 +2.05(+1.17%)
Aug 08, 2008 172.76 178.45 172.02 175.95 6,634,590 +3.62(+2.10%)
Aug 07, 2008 177.22 178.50 171.15 172.33 8,814,651 -7.22(-4.02%)
Aug 06, 2008 179.00 180.90 177.50 179.55 5,832,507 -1.22(-0.67%)
Aug 05, 2008 178.89 180.83 175.50 180.77 8,772,128 +2.91(+1.64%)
Aug 04, 2008 179.66 180.59 176.20 177.86 7,551,013 -4.14(-2.27%)
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.