Goldman Sachs Group (NY: GS )

423.04 -0.96 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 64.42 67.48 63.54 66.11 19,016,888 +1.83(+2.84%)
Dec 30, 2008 60.54 64.28 59.78 64.28 14,083,637 +4.31(+7.18%)
Dec 29, 2008 59.87 60.40 58.77 59.97 8,080,409 +0.46(+0.78%)
Dec 26, 2008 60.18 60.66 58.99 59.51 5,975,019 -0.37(-0.61%)
Dec 24, 2008 59.17 60.11 58.95 59.88 4,042,050 +0.97(+1.65%)
Dec 23, 2008 60.64 61.10 58.79 58.91 12,401,077 -1.41(-2.34%)
Dec 22, 2008 62.67 62.77 58.66 60.32 16,821,606 -2.92(-4.62%)
Dec 19, 2008 62.17 63.24 60.83 63.24 26,015,962 +0.53(+0.85%)
Dec 18, 2008 62.41 63.60 61.30 62.71 25,529,116 +0.99(+1.61%)
Dec 17, 2008 59.01 63.68 58.08 61.71 31,890,838 +2.18(+3.66%)
Dec 16, 2008 54.50 61.10 53.69 59.53 56,319,796 +7.47(+14.35%)
Dec 15, 2008 52.58 53.51 51.00 52.06 17,644,460 -1.00(-1.89%)
Dec 12, 2008 51.47 55.26 51.31 53.06 20,186,926 -1.54(-2.83%)
Dec 11, 2008 55.11 57.97 54.12 54.61 19,753,852 -1.43(-2.54%)
Dec 10, 2008 57.81 57.89 54.32 56.03 18,006,924 -0.97(-1.70%)
Dec 09, 2008 59.08 61.00 56.06 57.00 21,872,854 -3.43(-5.68%)
Dec 08, 2008 57.87 61.52 57.59 60.43 29,049,998 +5.04(+9.09%)
Dec 05, 2008 52.29 55.77 50.93 55.40 0 +2.50(+4.72%)
Dec 04, 2008 53.42 55.34 51.73 52.90 30,432,224 -1.11(-2.06%)
Dec 03, 2008 51.98 54.73 48.66 54.01 37,067,848 +3.09(+6.08%)
Dec 02, 2008 49.86 52.48 47.17 50.92 45,085,936 -0.60(-1.16%)
Dec 01, 2008 59.38 59.38 50.28 51.51 36,502,848 -10.36(-16.75%)
Nov 28, 2008 59.49 63.60 58.15 61.88 14,725,107 +1.95(+3.25%)
Nov 26, 2008 54.54 61.45 54.36 59.93 31,932,608 +3.70(+6.58%)
Nov 25, 2008 55.94 58.36 52.11 56.23 49,357,204 +3.42(+6.47%)
Nov 24, 2008 43.97 54.91 43.30 52.81 56,955,596 +11.05(+26.47%)
Nov 21, 2008 42.72 42.72 37.14 41.76 50,549,412 +1.03(+2.52%)
Nov 20, 2008 42.30 45.07 38.38 40.73 70,988,016 -2.49(-5.76%)
Nov 19, 2008 48.04 49.70 42.72 43.22 38,912,664 -5.37(-11.04%)
Nov 18, 2008 49.14 51.31 47.44 48.59 32,855,764 -0.36(-0.74%)
Nov 17, 2008 50.75 51.96 48.37 48.95 25,918,410 -3.32(-6.35%)
Nov 14, 2008 53.15 54.83 51.01 52.27 0 -2.55(-4.66%)
Nov 13, 2008 53.10 55.15 47.80 54.83 51,060,736 +2.51(+4.79%)
Nov 12, 2008 56.39 57.68 50.56 52.32 43,940,184 -6.18(-10.57%)
Nov 11, 2008 54.74 59.08 52.23 58.50 60,732,372 +2.72(+4.87%)
Nov 10, 2008 61.70 62.06 53.67 55.78 60,581,700 -5.15(-8.45%)
Nov 07, 2008 63.80 64.12 58.75 60.93 40,158,224 -2.30(-3.64%)
Nov 06, 2008 67.30 69.56 62.20 63.23 33,107,074 -5.26(-7.67%)
Nov 05, 2008 72.68 74.19 67.76 68.49 20,038,468 -5.93(-7.97%)
Nov 04, 2008 71.04 74.42 68.29 74.42 28,322,194 +4.63(+6.63%)
Nov 03, 2008 72.07 74.61 68.39 69.79 25,272,638 -2.67(-3.69%)
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%)
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.