The closing price for Goldman Sachs (GS) between 2006 and 2008 was $63.23, on December 31, 2008. It was down 31.8% in that time. The latest price is $745.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2008 | $57.27 | $64.55 | $56.22 | $63.23 | 32,247,700 |
Week of December 22 2008 | $59.94 | $60.04 | $56.11 | $56.92 | 30,466,800 |
Week of December 15 2008 | $50.29 | $60.91 | $48.78 | $60.49 | 123,100,300 |
Week of December 08 2008 | $55.35 | $58.84 | $49.08 | $50.75 | 85,063,800 |
Week of December 01 2008 | $56.79 | $56.79 | $45.12 | $52.99 | 140,595,900 |
Week of November 24 2008 | $42.06 | $60.83 | $41.41 | $59.18 | 119,809,700 |
Week of November 17 2008 | $48.54 | $49.70 | $35.52 | $39.94 | 171,727,500 |
Week of November 10 2008 | $59.02 | $59.36 | $45.72 | $50.00 | 191,641,500 |
Week of November 03 2008 | $68.93 | $71.37 | $56.19 | $58.28 | 114,978,500 |
Week of October 27 2008 | $72.53 | $76.96 | $61.60 | $69.31 | 153,013,100 |
Week of October 20 2008 | $87.81 | $92.48 | $71.93 | $75.23 | 95,979,800 |
Week of October 13 2008 | $73.90 | $95.61 | $67.98 | $85.38 | 155,571,100 |
Week of October 06 2008 | $91.21 | $95.25 | $55.28 | $66.33 | 156,239,000 |
Week of September 29 2008 | $100.46 | $106.07 | $78.43 | $95.61 | 78,090,000 |
Week of September 22 2008 | $99.18 | $103.08 | $84.42 | $103.08 | 123,566,100 |
Week of September 15 2008 | $106.28 | $113.09 | $64.47 | $96.96 | 360,358,100 |
Week of September 08 2008 | $127.73 | $128.82 | $111.95 | $115.19 | 76,733,300 |
Week of September 01 2008 | $125.12 | $126.17 | $117.81 | $121.94 | 30,213,300 |
Week of August 25 2008 | $118.46 | $123.25 | $114.57 | $122.48 | 34,930,300 |
Week of August 18 2008 | $121.20 | $121.52 | $113.98 | $119.37 | 48,686,200 |
Week of August 11 2008 | $131.75 | $136.85 | $121.26 | $121.89 | 52,259,800 |
Week of August 04 2008 | $134.20 | $135.13 | $127.85 | $131.43 | 37,894,500 |
Week of July 28 2008 | $133.66 | $139.56 | $128.65 | $135.95 | 43,836,700 |
Week of July 21 2008 | $137.30 | $141.68 | $131.60 | $133.46 | 46,043,300 |
Week of July 14 2008 | $125.19 | $137.51 | $113.51 | $136.31 | 97,445,600 |
Daily pricing data for Goldman Sachs dates back to 5/4/1999, and may be incomplete.
