Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	149.74	154.90	148.64	152.11	19,421,062	+0.76(+0.50%)
Jan 30, 2008	148.84	157.00	147.42	151.34	23,078,730	+1.91(+1.28%)
Jan 29, 2008	150.19	151.20	147.93	149.44	9,399,057	+0.15(+0.10%)
Jan 28, 2008	145.30	149.29	145.30	149.29	13,403,969	+3.92(+2.70%)
Jan 25, 2008	153.60	153.97	144.76	145.37	18,361,666	-6.47(-4.26%)
Jan 24, 2008	152.53	153.21	148.03	151.84	15,731,420	-0.14(-0.09%)
Jan 23, 2008	141.81	152.43	140.70	151.99	23,129,868	+6.63(+4.56%)
Jan 22, 2008	135.81	146.99	132.67	145.35	24,967,976	+2.65(+1.86%)
Jan 21, 2008	146.48	147.41	140.71	142.70	0	+0.00(+0.00%)
Jan 18, 2008	146.48	147.41	140.71	142.70	19,644,072	-2.87(-1.97%)
Jan 17, 2008	151.15	152.07	144.57	145.57	16,116,046	-4.97(-3.30%)
Jan 16, 2008	147.35	153.81	146.66	150.54	17,090,470	+3.21(+2.18%)
Jan 15, 2008	152.11	152.11	146.63	147.34	14,818,030	-6.37(-4.15%)
Jan 14, 2008	152.58	154.14	151.71	153.71	12,332,100	+2.22(+1.46%)
Jan 11, 2008	150.13	152.97	148.31	151.49	16,268,252	+1.40(+0.93%)
Jan 10, 2008	144.33	151.99	142.57	150.09	19,445,896	+3.93(+2.69%)
Jan 09, 2008	144.10	146.50	140.03	146.16	20,865,406	+1.72(+1.19%)
Jan 08, 2008	149.26	152.07	144.07	144.45	17,781,512	-3.99(-2.69%)
Jan 07, 2008	152.63	152.64	144.82	148.43	21,045,468	-3.96(-2.60%)
Jan 04, 2008	153.21	155.50	151.15	152.40	13,327,326	-3.74(-2.40%)
Jan 03, 2008	159.25	159.34	155.61	156.14	10,169,578	-2.10(-1.33%)
Jan 02, 2008	163.73	163.92	157.48	158.24	12,559,386	-5.68(-3.46%)

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.

Goldman Sachs Group (NY: GS )

Historical Prices

Sections

Services

Contact Information

Follow Us