Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Goldman Sachs Group
(NY:
GS
)
467.72
+3.20 (+0.69%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2008
69.69
74.41
68.30
72.45
31,773,652
+1.09(+1.53%)
Oct 30, 2008
79.23
79.30
68.93
71.36
37,907,440
-5.13(-6.71%)
Oct 29, 2008
73.12
80.45
69.44
76.49
35,454,664
+3.20(+4.37%)
Oct 28, 2008
75.97
76.17
64.40
73.29
63,923,364
+0.54(+0.74%)
Oct 27, 2008
75.82
79.89
71.64
72.75
26,294,844
-5.89(-7.49%)
Oct 24, 2008
75.19
82.24
75.19
78.64
31,282,110
-6.41(-7.53%)
Oct 23, 2008
89.28
90.86
79.67
85.05
32,594,796
-5.08(-5.63%)
Oct 22, 2008
91.79
94.14
86.94
90.12
19,738,952
-4.93(-5.18%)
Oct 21, 2008
94.65
96.83
93.07
95.05
17,348,048
-0.12(-0.12%)
Oct 20, 2008
92.07
96.97
90.58
95.17
21,586,314
+5.64(+6.30%)
Oct 17, 2008
86.35
92.89
83.81
89.53
0
+1.49(+1.69%)
Oct 16, 2008
90.07
92.81
82.28
88.04
35,623,020
-0.59(-0.66%)
Oct 15, 2008
89.64
94.55
86.78
88.63
28,404,894
-7.64(-7.93%)
Oct 14, 2008
98.67
100.26
91.89
96.26
53,119,764
+9.32(+10.72%)
Oct 13, 2008
77.49
90.58
71.28
86.94
57,965,388
+17.39(+25.00%)
Oct 10, 2008
67.45
77.86
57.96
69.55
91,091,504
-9.83(-12.38%)
Oct 09, 2008
92.23
93.16
78.33
79.38
35,940,272
-9.12(-10.31%)
Oct 08, 2008
86.16
94.77
84.24
88.51
23,266,744
-1.57(-1.74%)
Oct 07, 2008
99.87
99.87
87.74
90.07
21,939,812
-7.05(-7.26%)
Oct 06, 2008
95.64
99.61
90.07
97.12
27,280,766
-3.13(-3.13%)
Oct 03, 2008
104.05
111.22
99.43
100.26
0
-2.77(-2.69%)
Oct 02, 2008
103.52
104.34
100.30
103.03
13,909,448
-2.32(-2.20%)
Oct 01, 2008
99.72
106.01
97.90
105.35
17,668,608
+5.09(+5.08%)
Sep 30, 2008
99.39
101.82
97.52
100.26
16,763,613
+5.72(+6.05%)
Sep 29, 2008
105.34
105.44
82.24
94.54
30,241,850
-13.54(-12.53%)
Sep 26, 2008
103.77
108.08
101.44
108.08
0
+1.95(+1.84%)
Sep 25, 2008
105.15
108.08
100.85
106.13
24,441,772
+1.96(+1.88%)
Sep 24, 2008
100.60
104.72
98.71
104.17
59,512,944
+6.23(+6.36%)
Sep 23, 2008
93.12
98.65
88.52
97.95
25,728,548
+3.34(+3.54%)
Sep 22, 2008
104.00
106.24
94.33
94.60
27,991,168
-7.07(-6.95%)
Sep 19, 2008
111.62
113.56
90.47
101.67
0
+17.08(+20.19%)
Sep 18, 2008
83.03
93.99
67.27
84.59
146,013,440
-5.09(-5.68%)
Sep 17, 2008
94.62
99.16
76.59
89.68
142,959,360
-14.50(-13.92%)
Sep 16, 2008
90.86
105.97
90.96
104.18
61,465,136
-1.95(-1.84%)
Sep 15, 2008
111.44
118.58
102.16
106.13
54,256,152
-14.66(-12.13%)
Sep 12, 2008
120.92
126.71
119.33
120.79
0
-2.21(-1.80%)
Sep 11, 2008
118.55
124.87
117.39
123.00
26,495,464
-0.44(-0.35%)
Sep 10, 2008
125.24
126.10
121.98
123.43
16,519,677
-3.20(-2.52%)
Sep 09, 2008
131.04
131.88
125.71
126.63
15,879,091
-6.31(-4.75%)
Sep 08, 2008
133.94
135.07
127.29
132.94
19,126,942
+5.08(+3.98%)
Sep 05, 2008
123.57
128.23
123.53
127.86
0
+1.83(+1.45%)
Sep 04, 2008
130.14
131.19
125.32
126.03
9,945,547
-5.26(-4.00%)
Sep 03, 2008
128.43
131.52
126.91
131.28
8,520,175
+1.79(+1.39%)
Sep 02, 2008
131.19
132.30
127.44
129.49
10,484,569
+1.06(+0.82%)
Aug 29, 2008
125.76
129.24
125.53
128.43
0
+1.68(+1.32%)
Aug 28, 2008
123.16
126.75
122.71
126.75
10,936,122
+4.97(+4.08%)
Aug 27, 2008
121.18
122.09
120.16
121.78
8,465,696
-0.34(-0.28%)
Aug 26, 2008
121.80
123.64
120.14
122.12
7,655,116
+0.16(+0.13%)
Aug 25, 2008
124.22
124.27
121.49
121.96
7,816,139
-3.21(-2.57%)
Aug 22, 2008
125.31
125.95
122.81
125.17
0
+2.66(+2.17%)
Aug 21, 2008
122.02
123.75
119.52
122.52
18,555,920
-1.43(-1.16%)
Aug 20, 2008
123.86
125.67
121.64
123.95
12,054,575
+0.20(+0.16%)
Aug 19, 2008
124.14
126.69
122.89
123.75
11,447,354
-1.60(-1.27%)
Aug 18, 2008
127.09
127.42
125.09
125.35
9,472,227
-2.46(-1.92%)
Aug 15, 2008
131.12
131.34
127.15
127.81
0
-2.67(-2.05%)
Aug 14, 2008
128.93
132.29
128.54
130.48
11,056,384
+1.32(+1.03%)
Aug 13, 2008
130.80
132.68
127.20
129.16
15,819,618
-1.88(-1.43%)
Aug 12, 2008
135.74
135.88
130.46
131.04
17,334,546
-8.38(-6.01%)
Aug 11, 2008
138.15
143.49
137.12
139.42
10,879,495
+1.61(+1.17%)
Aug 08, 2008
135.31
139.77
134.74
137.81
8,470,519
+2.83(+2.10%)
Aug 07, 2008
138.81
139.81
134.05
134.98
11,253,848
-5.65(-4.02%)
Aug 06, 2008
140.20
141.69
139.03
140.63
7,446,482
-0.96(-0.67%)
Aug 05, 2008
140.12
141.64
137.46
141.59
11,199,558
+2.28(+1.64%)
Aug 04, 2008
140.72
141.45
138.01
139.31
9,640,535
-3.24(-2.27%)
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
.