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 (%)
Dec 31, 2008 64.03 67.08 63.16 65.71 19,131,972 +1.81(+2.84%)
Dec 30, 2008 60.18 63.89 59.42 63.89 14,168,867 +4.28(+7.18%)
Dec 29, 2008 59.51 60.04 58.42 59.61 8,129,309 +0.46(+0.78%)
Dec 26, 2008 59.82 60.30 58.64 59.15 6,011,178 -0.37(-0.61%)
Dec 24, 2008 58.82 59.75 58.60 59.52 4,066,511 +0.97(+1.65%)
Dec 23, 2008 60.27 60.73 58.44 58.55 12,476,125 -1.40(-2.34%)
Dec 22, 2008 62.29 62.39 58.31 59.95 16,923,406 -2.90(-4.62%)
Dec 19, 2008 61.80 62.86 60.46 62.86 26,173,402 +0.53(+0.85%)
Dec 18, 2008 62.03 63.22 60.93 62.33 25,683,610 +0.99(+1.61%)
Dec 17, 2008 58.65 63.29 57.73 61.34 32,083,832 +2.16(+3.66%)
Dec 16, 2008 54.17 60.73 53.37 59.18 56,660,628 +7.43(+14.35%)
Dec 15, 2008 52.26 53.19 50.70 51.75 17,751,238 -1.00(-1.89%)
Dec 12, 2008 51.16 54.93 51.00 52.74 20,309,090 -1.53(-2.83%)
Dec 11, 2008 54.78 57.62 53.79 54.28 19,873,396 -1.42(-2.54%)
Dec 10, 2008 57.46 57.54 54.00 55.69 18,115,896 -0.97(-1.70%)
Dec 09, 2008 58.72 60.63 55.72 56.66 22,005,222 -3.41(-5.68%)
Dec 08, 2008 57.52 61.15 57.24 60.07 29,225,798 +5.01(+9.09%)
Dec 05, 2008 51.98 55.44 50.63 55.06 0 +2.48(+4.72%)
Dec 04, 2008 53.09 55.01 51.42 52.58 30,616,392 -1.11(-2.06%)
Dec 03, 2008 51.67 54.40 48.37 53.69 37,292,172 +3.08(+6.08%)
Dec 02, 2008 49.56 52.17 46.89 50.61 45,358,780 -0.59(-1.16%)
Dec 01, 2008 59.02 59.02 49.98 51.20 36,723,752 -10.30(-16.75%)
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%)
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.