Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Goldman Sachs Group
(NY:
GS
)
484.58
-0.81 (-0.17%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 18, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2008
135.53
136.34
134.04
134.47
7,476,171
+0.13(+0.10%)
May 29, 2008
133.00
136.82
132.63
134.34
10,175,616
+1.07(+0.81%)
May 28, 2008
133.21
134.10
131.27
133.26
9,505,612
+0.69(+0.52%)
May 27, 2008
130.92
133.16
130.19
132.57
11,046,583
+0.98(+0.74%)
May 26, 2008
134.16
134.54
130.52
131.59
0
+0.00(+0.00%)
May 23, 2008
134.16
134.54
130.52
131.59
10,686,180
-3.48(-2.57%)
May 22, 2008
134.31
137.14
133.39
135.07
11,392,600
-1.07(-0.78%)
May 21, 2008
139.15
140.00
135.69
136.14
11,896,948
-2.92(-2.10%)
May 20, 2008
139.74
140.94
138.16
139.06
9,038,865
-1.50(-1.07%)
May 19, 2008
141.53
144.31
139.85
140.56
9,197,369
-2.09(-1.46%)
May 16, 2008
144.49
144.53
141.78
142.65
8,062,250
-1.13(-0.78%)
May 15, 2008
144.66
144.68
141.26
143.78
10,515,606
-1.15(-0.79%)
May 14, 2008
145.28
146.73
144.32
144.93
6,601,316
-0.15(-0.10%)
May 13, 2008
145.73
147.12
144.08
145.08
7,578,485
-1.33(-0.91%)
May 12, 2008
144.41
146.89
142.80
146.41
7,419,670
+3.04(+2.12%)
May 09, 2008
141.79
144.81
141.54
143.37
8,485,793
+0.28(+0.20%)
May 08, 2008
145.40
145.89
141.22
143.09
12,945,113
-1.56(-1.08%)
May 07, 2008
150.62
151.26
144.48
144.65
9,282,467
-5.98(-3.97%)
May 06, 2008
148.33
151.88
147.20
150.63
9,850,548
+0.37(+0.25%)
May 05, 2008
151.39
153.30
149.52
150.25
8,382,806
-2.40(-1.57%)
May 02, 2008
155.03
155.03
150.93
152.66
12,380,484
+0.93(+0.61%)
May 01, 2008
146.18
151.83
145.48
151.73
12,441,157
+5.85(+4.01%)
Apr 30, 2008
147.40
148.59
144.69
145.87
13,581,555
-1.00(-0.68%)
Apr 29, 2008
145.02
146.87
143.49
146.87
9,351,576
+1.86(+1.28%)
Apr 28, 2008
146.73
146.73
144.74
145.01
8,205,510
-1.34(-0.92%)
Apr 25, 2008
145.03
146.73
143.59
146.35
15,992,811
+2.45(+1.70%)
Apr 24, 2008
137.47
144.36
136.72
143.91
17,299,006
+7.20(+5.26%)
Apr 23, 2008
137.85
139.65
135.68
136.71
9,756,975
-0.31(-0.23%)
Apr 22, 2008
137.04
138.25
136.06
137.02
8,039,520
-0.49(-0.35%)
Apr 21, 2008
136.88
138.54
135.90
137.51
10,260,113
+0.36(+0.26%)
Apr 18, 2008
134.85
139.51
134.85
137.15
22,147,586
+5.97(+4.55%)
Apr 17, 2008
127.86
132.25
127.37
131.18
11,453,391
+2.32(+1.80%)
Apr 16, 2008
126.65
128.95
126.47
128.86
12,256,861
+3.70(+2.95%)
Apr 15, 2008
125.82
126.50
123.24
125.16
11,983,631
+0.47(+0.37%)
Apr 14, 2008
126.88
127.72
124.51
124.70
12,932,499
-2.83(-2.22%)
Apr 11, 2008
128.06
131.01
127.20
127.53
14,898,325
-2.48(-1.91%)
Apr 10, 2008
132.56
132.56
128.72
130.00
19,349,518
-2.74(-2.06%)
Apr 09, 2008
135.87
136.37
131.98
132.74
14,990,779
-3.63(-2.66%)
Apr 08, 2008
135.15
138.35
134.74
136.37
11,321,581
+0.13(+0.10%)
Apr 07, 2008
136.11
138.54
134.87
136.24
13,488,583
+2.54(+1.90%)
Apr 04, 2008
134.58
136.69
132.63
133.70
11,146,249
-0.86(-0.64%)
Apr 03, 2008
133.23
136.56
131.78
134.56
14,110,520
-0.26(-0.19%)
Apr 02, 2008
134.92
138.44
134.23
134.82
15,819,508
+0.01(+0.01%)
Apr 01, 2008
130.72
134.91
129.74
134.81
19,277,230
+8.74(+6.94%)
Mar 31, 2008
125.14
128.43
124.13
126.07
11,779,266
+0.72(+0.57%)
Mar 28, 2008
125.54
129.96
124.54
125.35
15,714,852
-2.81(-2.19%)
Mar 27, 2008
134.62
135.10
127.59
128.16
19,935,768
-5.59(-4.18%)
Mar 26, 2008
136.05
136.48
132.88
133.76
15,233,199
-3.16(-2.31%)
Mar 25, 2008
135.31
139.22
135.03
136.92
15,305,327
+0.57(+0.42%)
Mar 24, 2008
136.44
140.65
134.27
136.35
20,522,944
-0.57(-0.42%)
Mar 21, 2008
126.76
137.48
126.69
136.92
27,298,400
+0.00(+0.00%)
Mar 20, 2008
126.76
137.48
126.69
136.92
27,297,220
+10.02(+7.89%)
Mar 19, 2008
135.63
136.03
126.08
126.91
31,716,890
-6.94(-5.18%)
Mar 18, 2008
125.74
134.06
121.78
133.84
56,779,564
+18.73(+16.27%)
Mar 17, 2008
108.26
117.48
106.92
115.11
50,708,888
-4.45(-3.72%)
Mar 14, 2008
127.30
127.91
118.15
119.57
35,554,948
-6.54(-5.19%)
Mar 13, 2008
122.30
127.53
119.49
126.11
24,426,180
+1.85(+1.49%)
Mar 12, 2008
125.03
129.63
123.95
124.25
18,952,194
-0.05(-0.04%)
Mar 11, 2008
123.41
125.65
120.06
124.30
26,911,348
+5.71(+4.81%)
Mar 10, 2008
121.95
125.60
118.32
118.59
18,007,954
-3.42(-2.81%)
Mar 07, 2008
119.67
124.49
119.67
122.01
19,978,686
+1.08(+0.90%)
Mar 06, 2008
124.21
124.70
120.53
120.93
19,850,180
-4.82(-3.83%)
Mar 05, 2008
124.94
128.29
124.00
125.75
17,413,386
+1.05(+0.84%)
Mar 04, 2008
124.71
126.87
122.11
124.70
23,467,534
-1.13(-0.90%)
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
.