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

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
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 (%)
Nov 28, 2008 59.13 63.22 57.80 61.50 14,814,219 +1.94(+3.25%)
Nov 26, 2008 54.22 61.08 54.04 59.56 32,125,854 +3.68(+6.58%)
Nov 25, 2008 55.60 58.01 51.79 55.89 49,655,896 +3.39(+6.47%)
Nov 24, 2008 43.70 54.58 43.03 52.49 57,300,272 +10.99(+26.47%)
Nov 21, 2008 42.47 42.47 36.91 41.51 50,855,320 +1.02(+2.52%)
Nov 20, 2008 42.05 44.80 38.15 40.49 71,417,616 -2.48(-5.76%)
Nov 19, 2008 47.75 49.40 42.47 42.96 39,148,152 -5.33(-11.04%)
Nov 18, 2008 48.84 51.00 47.15 48.30 33,054,596 -0.36(-0.74%)
Nov 17, 2008 50.45 51.65 48.08 48.66 26,075,260 -3.30(-6.35%)
Nov 14, 2008 52.83 54.50 50.70 51.96 0 -2.54(-4.66%)
Nov 13, 2008 52.78 54.82 47.51 54.50 51,369,740 +2.49(+4.79%)
Nov 12, 2008 56.05 57.34 50.25 52.00 44,206,096 -6.14(-10.57%)
Nov 11, 2008 54.41 58.72 51.92 58.15 61,099,908 +2.70(+4.87%)
Nov 10, 2008 61.33 61.68 53.34 55.45 60,948,320 -5.12(-8.45%)
Nov 07, 2008 63.42 63.73 58.40 60.56 40,401,248 -2.29(-3.64%)
Nov 06, 2008 66.89 69.14 61.83 62.85 33,307,426 -5.22(-7.67%)
Nov 05, 2008 72.24 73.74 67.35 68.08 20,159,734 -5.89(-7.97%)
Nov 04, 2008 70.61 73.97 67.88 73.97 28,493,592 +4.60(+6.63%)
Nov 03, 2008 71.63 74.16 67.98 69.37 25,425,580 -2.66(-3.69%)
Oct 31, 2008 69.28 73.97 67.90 72.02 31,962,716 +1.08(+1.53%)
Oct 30, 2008 78.77 78.84 68.53 70.94 38,133,004 -5.10(-6.71%)
Oct 29, 2008 72.68 79.97 69.03 76.04 35,665,628 +3.18(+4.37%)
Oct 28, 2008 75.52 75.72 64.02 72.86 64,303,728 +0.54(+0.74%)
Oct 27, 2008 75.37 79.42 71.22 72.32 26,451,308 -5.86(-7.49%)
Oct 24, 2008 74.75 81.76 74.75 78.17 31,468,248 -6.37(-7.53%)
Oct 23, 2008 88.75 90.32 79.19 84.54 32,788,744 -5.05(-5.63%)
Oct 22, 2008 91.25 93.58 86.43 89.59 19,856,406 -4.90(-5.18%)
Oct 21, 2008 94.09 96.25 92.52 94.49 17,451,274 -0.12(-0.12%)
Oct 20, 2008 91.53 96.39 90.05 94.60 21,714,760 +5.61(+6.30%)
Oct 17, 2008 85.84 92.34 83.31 89.00 0 +1.48(+1.69%)
Oct 16, 2008 89.54 92.26 81.79 87.52 35,834,988 -0.58(-0.66%)
Oct 15, 2008 89.11 93.99 86.26 88.10 28,573,912 -7.59(-7.93%)
Oct 14, 2008 98.08 99.66 91.35 95.69 53,435,844 +9.27(+10.72%)
Oct 13, 2008 77.03 90.05 70.85 86.43 58,310,300 +17.29(+25.00%)
Oct 10, 2008 67.05 77.40 57.62 69.14 91,633,528 -9.77(-12.38%)
Oct 09, 2008 91.68 92.61 77.86 78.91 36,154,128 -9.07(-10.31%)
Oct 08, 2008 85.65 94.21 83.74 87.98 23,405,188 -1.56(-1.74%)
Oct 07, 2008 99.28 99.28 87.22 89.54 22,070,362 -7.01(-7.26%)
Oct 06, 2008 95.07 99.02 89.54 96.55 27,443,096 -3.11(-3.13%)
Oct 03, 2008 103.43 110.56 98.84 99.66 0 -2.76(-2.69%)
Oct 02, 2008 102.91 103.72 99.70 102.42 13,992,214 -2.30(-2.20%)
Oct 01, 2008 99.13 105.39 97.32 104.72 17,773,742 +5.06(+5.08%)
Sep 30, 2008 98.80 101.22 96.94 99.66 16,863,362 +5.68(+6.05%)
Sep 29, 2008 104.72 104.82 81.76 93.98 30,421,798 -13.46(-12.53%)
Sep 26, 2008 103.16 107.44 100.84 107.44 0 +1.94(+1.84%)
Sep 25, 2008 104.53 107.44 100.26 105.50 24,587,208 +1.95(+1.88%)
Sep 24, 2008 100.01 104.10 98.12 103.56 59,867,064 +6.19(+6.36%)
Sep 23, 2008 92.57 98.07 87.99 97.37 25,881,642 +3.32(+3.54%)
Sep 22, 2008 103.39 105.61 93.77 94.04 28,157,724 -7.02(-6.95%)
Sep 19, 2008 110.96 112.89 89.93 101.06 0 +16.97(+20.18%)
Sep 18, 2008 82.53 93.43 66.87 84.09 146,882,256 -5.06(-5.68%)
Sep 17, 2008 94.06 98.57 76.13 89.15 143,810,016 -14.41(-13.92%)
Sep 16, 2008 90.32 105.34 90.42 103.56 61,830,872 -1.94(-1.84%)
Sep 15, 2008 110.78 117.88 101.56 105.50 54,578,996 -14.57(-12.13%)
Sep 12, 2008 120.20 125.96 118.62 120.07 0 -2.19(-1.80%)
Sep 11, 2008 117.85 124.13 116.69 122.27 26,653,120 -0.44(-0.36%)
Sep 10, 2008 124.50 125.36 121.25 122.70 16,617,975 -3.18(-2.52%)
Sep 09, 2008 130.26 131.10 124.97 125.88 15,973,577 -6.28(-4.75%)
Sep 08, 2008 133.15 134.27 126.53 132.16 19,240,754 +5.05(+3.98%)
Sep 05, 2008 122.84 127.47 122.81 127.10 0 +1.82(+1.45%)
Sep 04, 2008 129.37 130.42 124.58 125.28 10,004,727 -5.22(-4.00%)
Sep 03, 2008 127.67 130.75 126.16 130.50 8,570,873 +1.78(+1.39%)
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.