The closing price for Goldman Sachs (GS) between 2006 and 2008 was $63.57, on December 31, 2008. It was down 31.8% in that time. The latest price is $635.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2008 | $57.57 | $64.89 | $56.52 | $63.57 | 32,247,700 |
Week of December 22 2008 | $60.26 | $60.36 | $56.41 | $57.23 | 30,466,800 |
Week of December 15 2008 | $50.56 | $61.23 | $49.05 | $60.81 | 123,100,300 |
Week of December 08 2008 | $55.64 | $59.15 | $49.34 | $51.03 | 85,063,800 |
Week of December 01 2008 | $57.10 | $57.10 | $45.36 | $53.27 | 140,595,900 |
Week of November 24 2008 | $42.28 | $61.16 | $41.63 | $59.50 | 119,809,700 |
Week of November 17 2008 | $48.80 | $49.96 | $35.71 | $40.16 | 171,727,500 |
Week of November 10 2008 | $59.34 | $59.67 | $45.96 | $50.27 | 191,641,500 |
Week of November 03 2008 | $69.30 | $71.75 | $56.50 | $58.59 | 114,978,500 |
Week of October 27 2008 | $72.92 | $77.37 | $61.93 | $69.68 | 153,013,100 |
Week of October 20 2008 | $88.28 | $92.97 | $72.31 | $75.63 | 95,979,800 |
Week of October 13 2008 | $74.29 | $96.13 | $68.34 | $85.84 | 155,571,100 |
Week of October 06 2008 | $91.69 | $95.76 | $55.57 | $66.69 | 156,239,000 |
Week of September 29 2008 | $101.00 | $106.64 | $78.85 | $96.13 | 78,090,000 |
Week of September 22 2008 | $99.72 | $103.63 | $84.87 | $103.63 | 123,566,100 |
Week of September 15 2008 | $106.85 | $113.70 | $64.82 | $97.48 | 360,358,100 |
Week of September 08 2008 | $128.42 | $129.51 | $112.55 | $115.81 | 76,733,300 |
Week of September 01 2008 | $125.79 | $126.85 | $118.44 | $122.59 | 30,213,300 |
Week of August 25 2008 | $119.10 | $123.91 | $115.19 | $123.14 | 34,930,300 |
Week of August 18 2008 | $121.85 | $122.17 | $114.59 | $120.01 | 48,686,200 |
Week of August 11 2008 | $132.46 | $137.58 | $121.91 | $122.54 | 52,259,800 |
Week of August 04 2008 | $134.92 | $135.85 | $128.53 | $132.13 | 37,894,500 |
Week of July 28 2008 | $134.38 | $140.31 | $129.34 | $136.68 | 43,836,700 |
Week of July 21 2008 | $138.03 | $142.44 | $132.30 | $134.17 | 46,043,300 |
Week of July 14 2008 | $125.86 | $138.25 | $114.11 | $137.04 | 97,445,600 |
Daily pricing data for Goldman Sachs dates back to 5/4/1999, and may be incomplete.
