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

Goldman Sachs Group (NY: GS )

403.91 +7.05 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Oct 31, 2008 69.70 74.42 68.31 72.46 31,770,450 +1.09(+1.53%)
Oct 30, 2008 79.24 79.31 68.94 71.37 37,903,624 -5.13(-6.71%)
Oct 29, 2008 73.12 80.46 69.45 76.50 35,451,092 +3.20(+4.37%)
Oct 28, 2008 75.98 76.18 64.41 73.30 63,916,924 +0.54(+0.74%)
Oct 27, 2008 75.83 79.90 71.65 72.76 26,292,196 -5.89(-7.49%)
Oct 24, 2008 75.20 82.25 75.20 78.65 31,278,958 -6.41(-7.53%)
Oct 23, 2008 89.28 90.87 79.67 85.05 32,591,512 -5.08(-5.63%)
Oct 22, 2008 91.80 94.15 86.95 90.13 19,736,964 -4.93(-5.18%)
Oct 21, 2008 94.66 96.84 93.08 95.06 17,346,300 -0.12(-0.12%)
Oct 20, 2008 92.08 96.98 90.59 95.18 21,584,140 +5.64(+6.30%)
Oct 17, 2008 86.35 92.90 83.82 89.54 0 +1.49(+1.69%)
Oct 16, 2008 90.08 92.82 82.29 88.05 35,619,432 -0.59(-0.66%)
Oct 15, 2008 89.65 94.56 86.79 88.63 28,402,032 -7.64(-7.93%)
Oct 14, 2008 98.68 100.27 91.90 96.27 53,114,412 +9.32(+10.72%)
Oct 13, 2008 77.50 90.59 71.28 86.95 57,959,548 +17.39(+25.00%)
Oct 10, 2008 67.45 77.86 57.97 69.56 91,082,328 -9.83(-12.38%)
Oct 09, 2008 92.24 93.17 78.33 79.39 35,936,648 -9.13(-10.31%)
Oct 08, 2008 86.17 94.78 84.25 88.52 23,264,400 -1.57(-1.74%)
Oct 07, 2008 99.88 99.88 87.75 90.08 21,937,602 -7.05(-7.26%)
Oct 06, 2008 95.65 99.62 90.08 97.13 27,278,018 -3.13(-3.13%)
Oct 03, 2008 104.06 111.23 99.44 100.27 0 -2.77(-2.69%)
Oct 02, 2008 103.53 104.35 100.31 103.04 13,908,047 -2.32(-2.20%)
Oct 01, 2008 99.73 106.02 97.91 105.36 17,666,828 +5.09(+5.08%)
Sep 30, 2008 99.40 101.83 97.53 100.27 16,761,924 +5.72(+6.05%)
Sep 29, 2008 105.35 105.45 82.25 94.55 30,238,804 -13.54(-12.53%)
Sep 26, 2008 103.78 108.09 101.45 108.09 0 +1.95(+1.84%)
Sep 25, 2008 105.16 108.09 100.86 106.14 24,439,310 +1.96(+1.88%)
Sep 24, 2008 100.61 104.73 98.72 104.18 59,506,948 +6.23(+6.36%)
Sep 23, 2008 93.13 98.66 88.52 97.96 25,725,956 +3.34(+3.54%)
Sep 22, 2008 104.01 106.25 94.34 94.61 27,988,348 -7.07(-6.95%)
Sep 19, 2008 111.63 113.57 90.48 101.68 0 +17.08(+20.19%)
Sep 18, 2008 83.03 94.00 67.27 84.60 145,998,720 -5.09(-5.68%)
Sep 17, 2008 94.63 99.17 76.59 89.69 142,944,944 -14.50(-13.92%)
Sep 16, 2008 90.87 105.98 90.97 104.19 61,458,944 -1.95(-1.84%)
Sep 15, 2008 111.45 118.60 102.17 106.14 54,250,688 -14.66(-12.13%)
Sep 12, 2008 120.93 126.72 119.34 120.80 0 -2.21(-1.80%)
Sep 11, 2008 118.57 124.88 117.40 123.01 26,492,794 -0.44(-0.36%)
Sep 10, 2008 125.25 126.12 121.99 123.45 16,518,013 -3.20(-2.52%)
Sep 09, 2008 131.05 131.90 125.72 126.64 15,877,492 -6.31(-4.75%)
Sep 08, 2008 133.95 135.09 127.30 132.96 19,125,016 +5.08(+3.98%)
Sep 05, 2008 123.59 128.24 123.55 127.87 0 +1.83(+1.45%)
Sep 04, 2008 130.15 131.21 125.33 126.04 9,944,545 -5.26(-4.00%)
Sep 03, 2008 128.44 131.54 126.92 131.29 8,519,317 +1.79(+1.39%)
Sep 02, 2008 131.21 132.31 127.45 129.50 10,483,512 +1.06(+0.82%)
Aug 29, 2008 125.77 129.25 125.55 128.44 0 +1.68(+1.32%)
Aug 28, 2008 123.17 126.77 122.72 126.77 10,935,020 +4.97(+4.08%)
Aug 27, 2008 121.19 122.11 120.17 121.79 8,464,844 -0.34(-0.28%)
Aug 26, 2008 121.82 123.66 120.15 122.13 7,654,345 +0.16(+0.13%)
Aug 25, 2008 124.23 124.28 121.50 121.97 7,815,352 -3.21(-2.57%)
Aug 22, 2008 125.33 125.97 122.83 125.19 0 +2.66(+2.17%)
Aug 21, 2008 122.04 123.77 119.53 122.53 18,554,050 -1.43(-1.16%)
Aug 20, 2008 123.87 125.68 121.65 123.96 12,053,361 +0.20(+0.16%)
Aug 19, 2008 124.15 126.70 122.91 123.77 11,446,201 -1.60(-1.27%)
Aug 18, 2008 127.10 127.43 125.10 125.36 9,471,273 -2.46(-1.92%)
Aug 15, 2008 131.13 131.36 127.17 127.83 0 -2.67(-2.05%)
Aug 14, 2008 128.94 132.31 128.55 130.50 11,055,270 +1.32(+1.02%)
Aug 13, 2008 130.82 132.70 127.21 129.17 15,818,024 -1.88(-1.43%)
Aug 12, 2008 135.75 135.89 130.47 131.05 17,332,800 -8.38(-6.01%)
Aug 11, 2008 138.16 143.51 137.14 139.43 10,878,399 +1.61(+1.17%)
Aug 08, 2008 135.33 139.79 134.75 137.83 8,469,665 +2.84(+2.10%)
Aug 07, 2008 138.82 139.82 134.07 134.99 11,252,714 -5.66(-4.02%)
Aug 06, 2008 140.22 141.71 139.04 140.65 7,445,732 -0.96(-0.68%)
Aug 05, 2008 140.13 141.65 137.47 141.60 11,198,429 +2.28(+1.64%)
Aug 04, 2008 140.73 141.46 138.02 139.32 9,639,564 -3.24(-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.