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 (%)
Feb 29, 2008 135.78 136.68 131.59 132.08 14,272,133 -5.50(-4.00%)
Feb 28, 2008 140.37 140.37 136.70 137.58 11,338,214 -3.19(-2.27%)
Feb 27, 2008 133.80 141.15 133.54 140.78 20,425,656 +6.31(+4.69%)
Feb 26, 2008 136.63 138.59 133.82 134.47 14,792,122 -3.63(-2.63%)
Feb 25, 2008 136.53 138.59 133.98 138.10 16,502,333 -0.27(-0.20%)
Feb 22, 2008 136.69 138.59 133.45 138.37 12,369,060 +1.98(+1.45%)
Feb 21, 2008 138.98 139.53 136.04 136.39 10,541,575 -1.62(-1.17%)
Feb 20, 2008 133.90 139.26 133.78 138.01 13,864,653 +2.69(+1.98%)
Feb 19, 2008 140.39 141.22 134.45 135.32 13,316,519 -3.59(-2.58%)
Feb 18, 2008 136.34 139.21 134.99 138.91 0 +0.00(+0.00%)
Feb 15, 2008 136.34 139.21 134.99 138.91 15,990,026 +1.44(+1.05%)
Feb 14, 2008 138.98 141.01 137.43 137.47 14,123,741 -2.82(-2.01%)
Feb 13, 2008 140.38 141.50 137.43 140.29 17,896,268 -0.37(-0.26%)
Feb 12, 2008 144.96 145.02 138.98 140.66 23,631,124 -4.07(-2.81%)
Feb 11, 2008 146.28 147.94 144.44 144.72 11,400,135 -0.93(-0.64%)
Feb 08, 2008 147.16 148.44 144.59 145.66 10,106,358 -2.64(-1.78%)
Feb 07, 2008 144.65 150.87 144.29 148.30 13,920,936 +2.56(+1.76%)
Feb 06, 2008 149.09 150.16 145.02 145.74 12,786,090 -2.09(-1.42%)
Feb 05, 2008 151.57 153.63 147.63 147.83 17,051,196 -8.52(-5.45%)
Feb 04, 2008 161.83 161.95 155.10 156.35 11,650,390 -5.43(-3.36%)
Feb 01, 2008 155.06 162.56 154.17 161.78 15,677,195 +6.41(+4.12%)
Jan 31, 2008 152.96 158.22 151.83 155.37 19,012,706 +0.78(+0.50%)
Jan 30, 2008 152.04 160.37 150.59 154.60 22,593,466 +1.95(+1.28%)
Jan 29, 2008 153.42 154.45 151.11 152.65 9,201,428 +0.16(+0.10%)
Jan 28, 2008 148.42 152.50 148.42 152.49 13,122,131 +4.00(+2.70%)
Jan 25, 2008 156.90 157.28 147.87 148.49 17,975,586 -6.61(-4.26%)
Jan 24, 2008 155.80 156.50 151.21 155.10 15,400,645 -0.15(-0.10%)
Jan 23, 2008 144.85 155.70 143.73 155.25 22,643,530 +6.77(+4.56%)
Jan 22, 2008 138.73 150.14 135.52 148.48 24,442,990 +2.71(+1.86%)
Jan 21, 2008 149.63 150.58 143.73 145.77 0 +0.00(+0.00%)
Jan 18, 2008 149.63 150.58 143.73 145.77 19,231,028 -2.94(-1.97%)
Jan 17, 2008 154.39 155.34 147.67 148.70 15,777,183 -5.08(-3.30%)
Jan 16, 2008 150.52 157.11 149.81 153.78 16,731,119 +3.28(+2.18%)
Jan 15, 2008 155.37 155.37 149.78 150.50 14,506,460 -6.51(-4.15%)
Jan 14, 2008 155.86 157.45 154.97 157.01 12,072,800 +2.26(+1.46%)
Jan 11, 2008 153.36 156.25 151.50 154.74 15,926,189 +1.43(+0.93%)
Jan 10, 2008 147.43 155.26 145.63 153.32 19,037,018 +4.02(+2.69%)
Jan 09, 2008 147.19 149.65 143.03 149.30 20,426,682 +1.75(+1.19%)
Jan 08, 2008 152.46 155.34 147.16 147.55 17,407,632 -4.07(-2.69%)
Jan 07, 2008 155.90 155.92 147.93 151.62 20,602,956 -4.05(-2.60%)
Jan 04, 2008 156.50 158.84 154.39 155.67 13,047,100 -3.82(-2.40%)
Jan 03, 2008 162.67 162.76 158.95 159.49 9,955,748 -2.15(-1.33%)
Jan 02, 2008 167.25 167.44 160.86 161.64 12,295,307 -5.80(-3.46%)
Jan 01, 2008 164.75 168.80 163.12 167.44 0 +0.00(+0.00%)
Dec 31, 2007 164.75 168.80 163.12 167.44 7,493,088 +2.42(+1.47%)
Dec 28, 2007 166.98 167.22 164.92 165.02 5,406,249 -0.01(-0.00%)
Dec 27, 2007 167.31 169.58 165.03 165.03 6,813,446 -3.69(-2.19%)
Dec 26, 2007 166.70 169.25 164.72 168.72 5,510,629 +1.84(+1.11%)
Dec 24, 2007 164.29 167.37 164.06 166.88 4,391,592 +3.68(+2.25%)
Dec 21, 2007 160.28 163.71 159.63 163.20 13,939,867 +5.40(+3.42%)
Dec 20, 2007 160.44 160.96 156.23 157.80 12,932,647 -1.16(-0.73%)
Dec 19, 2007 157.81 160.47 156.22 158.96 15,279,689 +2.06(+1.32%)
Dec 18, 2007 163.35 163.92 153.31 156.90 38,550,484 -5.54(-3.41%)
Dec 17, 2007 163.32 164.92 161.18 162.44 17,116,286 -1.59(-0.97%)
Dec 14, 2007 162.53 167.56 161.72 164.03 13,290,295 +1.71(+1.05%)
Dec 13, 2007 163.39 166.81 159.57 162.33 22,186,106 -3.19(-1.93%)
Dec 12, 2007 169.00 171.96 162.34 165.52 23,174,398 +1.11(+0.68%)
Dec 11, 2007 174.50 177.10 164.05 164.41 16,420,245 -10.17(-5.83%)
Dec 10, 2007 170.67 174.65 169.75 174.57 10,804,650 +4.92(+2.90%)
Dec 07, 2007 173.64 174.44 168.99 169.65 10,014,715 -3.60(-2.08%)
Dec 06, 2007 167.01 173.91 166.85 173.25 12,826,952 +3.31(+1.95%)
Dec 05, 2007 170.88 171.30 166.81 169.94 16,641,330 +2.37(+1.41%)
Dec 04, 2007 172.12 173.99 167.57 167.57 13,785,885 -9.09(-5.14%)
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.