GS Historical Prices | Goldman Sachs Group, Inc. (The) Stock

Dow

0.91% Nasdaq

0.87%

The Goldman Sachs Group, Inc. (GS)

-NYSE

164.15 0.04(0.02%) 4:00PM EDT|After Hours : 164.53 0.38 (0.23%) 6:24PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Dec 31, 2008	82.24	86.15	81.12	84.39	14,894,100	79.77
Dec 30, 2008	77.29	82.06	76.31	82.06	11,031,300	77.57
Dec 29, 2008	76.43	77.11	75.03	76.56	6,322,300	72.37
Dec 26, 2008	76.83	77.44	75.31	75.97	4,657,300	71.81
Dec 24, 2008	75.54	76.74	75.26	76.44	3,166,000	72.26
Dec 23, 2008	77.41	78.00	75.05	75.20	9,468,000	71.08
Dec 22, 2008	80.00	80.13	74.89	77.00	13,175,500	72.79
Dec 19, 2008	79.37	80.73	77.65	80.73	20,379,300	76.31
Dec 18, 2008	79.67	81.19	78.25	80.05	19,998,100	75.67
Dec 17, 2008	75.33	81.29	74.14	78.78	24,790,900	74.47
Dec 16, 2008	69.57	78.00	68.54	76.00	44,110,400	71.84
Dec 15, 2008	67.12	68.31	65.11	66.46	13,821,600	62.82
Dec 12, 2008	65.70	70.55	65.50	67.74	15,777,100	64.03
Dec 11, 2008	70.35	74.00	69.09	69.71	15,387,500	65.90
Dec 10, 2008	73.80	73.90	69.35	71.53	14,093,300	67.62
Dec 9, 2008	75.42	77.87	71.56	72.77	17,049,900	68.79
Dec 8, 2008	73.87	78.53	73.52	77.15	22,756,000	72.93
Dec 5, 2008	66.75	71.20	65.02	70.72	23,811,700	66.85
Dec 4, 2008	68.19	70.65	66.04	67.53	23,838,500	63.83
Dec 3, 2008	63.07	69.87	62.12	68.95	29,036,300	65.18
Dec 2, 2008	63.65	67.00	60.22	65.00	35,316,700	61.44
Dec 1, 2008	75.80	75.80	64.19	65.76	28,592,700	62.16
Nov 28, 2008	75.94	81.19	74.24	78.99	11,525,000	74.67
Nov 26, 2008	69.63	78.45	69.40	76.50	25,006,900	72.31
Nov 25, 2008	71.41	74.50	66.52	71.78	38,662,400	67.85
Nov 24, 2008	56.13	70.10	55.27	67.42	44,615,400	63.73
Nov 21, 2008	54.54	54.54	47.41	53.31	39,591,500	50.39
Nov 20, 2008	54.00	57.54	49.00	52.00	55,618,000	49.15
Nov 19, 2008	61.33	63.45	54.54	55.18	30,481,500	52.16
Nov 18, 2008	62.73	65.50	60.56	62.03	25,737,100	58.64
Nov 17, 2008	64.79	66.33	61.75	62.49	20,299,400	59.07
Nov 14, 2008	67.85	70.00	65.12	66.73	22,186,300	63.08
Nov 13, 2008	67.79	70.40	61.02	69.99	39,994,000	66.16
Nov 12, 2008	71.99	73.64	64.54	66.79	34,436,600	63.14
Nov 11, 2008	69.36	75.42	66.68	74.68	47,573,900	70.59
Nov 10, 2008	78.77	79.22	68.51	71.21	47,450,700	67.31
Nov 7, 2008	81.45	81.85	75.00	77.78	31,450,400	73.52
Nov 6, 2008	85.91	88.80	79.41	80.72	25,933,100	76.30
Nov 5, 2008	92.78	94.71	86.50	87.43	15,693,100	82.65
Nov 4, 2008	90.69	95.00	87.18	95.00	22,105,700	89.80
Nov 3, 2008	92.00	95.25	87.31	89.09	19,796,200	84.21
Oct 31, 2008	88.98	95.00	87.20	92.50	24,881,200	87.44
Oct 30, 2008	101.16	101.25	88.01	91.11	29,700,400	86.12
Oct 29, 2008	93.35	102.71	88.66	97.66	27,769,900	92.32
Oct 28, 2008	96.99	97.25	82.22	93.57	50,066,600	88.45
Oct 27, 2008	96.80	102.00	91.47	92.88	20,595,000	87.80
Oct 24, 2008	96.00	105.00	96.00	100.40	24,494,800	94.91
Oct 23, 2008	113.98	116.00	101.71	108.58	25,529,600	102.64
Oct 23, 2008	0.35 Dividend
Oct 22, 2008	117.19	120.19	111.00	115.06	15,459,100	108.43
Oct 21, 2008	120.84	123.62	118.83	121.35	13,588,000	114.36
Oct 20, 2008	117.55	123.80	115.65	121.50	16,908,300	114.50
Oct 17, 2008	110.24	118.59	107.00	114.30	18,413,500	107.72
Oct 16, 2008	115.00	118.49	104.00	112.40	27,901,700	105.93
Oct 15, 2008	114.45	120.71	110.79	113.15	22,250,100	106.63
Oct 14, 2008	125.97	128.00	117.32	122.90	41,605,300	115.82
Oct 13, 2008	98.93	115.65	91.00	111.00	45,400,500	104.61
Oct 10, 2008	86.11	99.40	74.00	88.80	71,312,700	83.69
Oct 9, 2008	117.75	118.94	100.00	101.35	28,150,500	95.51
Oct 8, 2008	110.00	121.00	107.55	113.00	18,223,800	106.49
Oct 7, 2008	127.51	127.51	112.02	115.00	17,184,000	108.38
Oct 6, 2008	122.10	127.17	115.00	124.00	21,368,000	116.86
Oct 3, 2008	132.84	142.00	126.94	128.00	16,080,700	120.63
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Goldman Sachs Group, Inc. (GS)