Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Group (NY: GS )

498.43 -5.40 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 183.20 191.08 182.92 188.96 18,877,094 +5.78(+3.16%)
Oct 30, 2007 183.88 187.80 182.50 183.17 13,700,928 -2.65(-1.43%)
Oct 29, 2007 180.04 186.72 179.16 185.83 12,980,036 +6.01(+3.34%)
Oct 26, 2007 177.48 180.63 174.81 179.81 12,319,808 +7.06(+4.08%)
Oct 25, 2007 170.81 175.30 169.06 172.75 15,858,114 +1.17(+0.68%)
Oct 24, 2007 169.78 172.11 164.48 171.58 16,598,417 +1.04(+0.61%)
Oct 23, 2007 170.44 172.15 168.37 170.54 10,727,916 +1.20(+0.71%)
Oct 22, 2007 165.03 170.92 162.34 169.34 15,963,261 +3.42(+2.06%)
Oct 19, 2007 172.37 173.37 165.85 165.92 17,203,562 -7.74(-4.46%)
Oct 18, 2007 171.41 174.01 170.90 173.66 8,526,650 +0.18(+0.10%)
Oct 17, 2007 173.97 175.67 170.03 173.49 12,055,498 +2.13(+1.24%)
Oct 16, 2007 173.59 173.78 170.12 171.36 9,729,261 -3.44(-1.97%)
Oct 15, 2007 177.78 178.59 173.33 174.80 9,215,986 -3.22(-1.81%)
Oct 12, 2007 175.81 178.50 175.09 178.01 8,567,604 +3.47(+1.99%)
Oct 11, 2007 182.18 182.18 172.29 174.55 16,879,980 -5.28(-2.94%)
Oct 10, 2007 180.72 182.18 179.03 179.83 12,690,654 -2.48(-1.36%)
Oct 09, 2007 173.62 182.69 172.40 182.31 19,845,240 +9.33(+5.39%)
Oct 08, 2007 173.40 174.81 172.45 172.98 5,429,843 -1.17(-0.67%)
Oct 05, 2007 173.10 175.09 172.22 174.16 9,615,296 +1.94(+1.13%)
Oct 04, 2007 173.43 174.73 170.64 172.21 13,173,352 -1.07(-0.62%)
Oct 03, 2007 172.44 175.78 172.00 173.28 13,279,814 -0.51(-0.29%)
Oct 02, 2007 170.16 174.16 169.29 173.79 12,333,254 +3.84(+2.26%)
Oct 01, 2007 164.18 170.44 164.17 169.95 12,974,935 +4.76(+2.88%)
Sep 28, 2007 164.45 166.66 164.06 165.19 8,031,640 -0.03(-0.02%)
Sep 27, 2007 164.21 166.44 163.25 165.22 10,885,875 +1.65(+1.01%)
Sep 26, 2007 161.90 164.84 160.67 163.57 14,004,593 +2.83(+1.76%)
Sep 25, 2007 159.29 162.40 159.15 160.74 15,352,071 +0.36(+0.22%)
Sep 24, 2007 160.81 163.79 158.31 160.38 17,631,936 +0.34(+0.21%)
Sep 21, 2007 156.67 160.33 155.12 160.04 23,860,968 +4.92(+3.17%)
Sep 20, 2007 160.78 160.82 155.06 155.12 35,807,364 -1.50(-0.96%)
Sep 19, 2007 155.09 157.77 154.72 156.63 30,308,952 +3.81(+2.49%)
Sep 18, 2007 144.41 153.01 142.84 152.82 28,987,466 +9.82(+6.87%)
Sep 17, 2007 144.05 144.43 142.02 142.99 10,139,424 -2.27(-1.56%)
Sep 14, 2007 142.49 145.57 141.45 145.26 12,223,438 +1.62(+1.12%)
Sep 13, 2007 140.05 149.42 140.03 143.65 14,757,201 +4.53(+3.25%)
Sep 12, 2007 139.59 140.43 138.49 139.12 10,152,097 -0.74(-0.53%)
Sep 11, 2007 141.38 142.53 139.10 139.86 14,871,255 -0.08(-0.06%)
Sep 10, 2007 137.57 141.82 136.05 139.94 17,001,736 +3.53(+2.59%)
Sep 07, 2007 134.60 137.99 133.38 136.41 19,865,614 -0.15(-0.11%)
Sep 06, 2007 135.44 136.97 133.66 136.57 12,124,117 +1.05(+0.77%)
Sep 05, 2007 136.95 137.03 134.83 135.52 11,792,041 -2.28(-1.65%)
Sep 04, 2007 134.28 140.01 134.28 137.80 13,210,318 +3.65(+2.72%)
Aug 31, 2007 133.88 135.74 132.52 134.15 14,421,096 +3.53(+2.70%)
Aug 30, 2007 129.54 132.18 129.41 130.62 12,542,525 -1.78(-1.35%)
Aug 29, 2007 131.38 132.96 127.98 132.41 16,790,368 +2.11(+1.62%)
Aug 28, 2007 133.39 134.24 129.76 130.29 15,233,508 -5.33(-3.93%)
Aug 27, 2007 136.68 137.23 135.10 135.63 8,743,322 -1.36(-0.99%)
Aug 24, 2007 134.73 137.39 133.84 136.99 11,722,503 +1.70(+1.26%)
Aug 23, 2007 135.58 137.86 134.08 135.29 13,840,258 -0.30(-0.22%)
Aug 22, 2007 135.30 137.23 132.84 135.58 17,613,538 +1.84(+1.37%)
Aug 21, 2007 131.67 135.13 129.57 133.75 15,364,449 +2.07(+1.57%)
Aug 20, 2007 134.16 134.44 129.66 131.67 17,228,324 -1.71(-1.28%)
Aug 17, 2007 135.76 137.85 129.95 133.38 35,084,984 +3.93(+3.03%)
Aug 16, 2007 124.31 130.64 119.95 129.46 41,104,204 +3.77(+3.00%)
Aug 15, 2007 128.81 132.25 124.87 125.68 29,214,920 -3.70(-2.86%)
Aug 14, 2007 136.12 136.26 128.81 129.38 34,444,372 -5.91(-4.37%)
Aug 13, 2007 141.01 142.72 134.61 135.29 20,069,142 -2.29(-1.66%)
Aug 10, 2007 136.16 140.55 133.81 137.57 26,584,312 -1.33(-0.96%)
Aug 09, 2007 141.89 145.31 137.79 138.91 27,311,442 -8.42(-5.72%)
Aug 08, 2007 146.37 151.29 143.87 147.33 27,056,292 +1.56(+1.07%)
Aug 07, 2007 142.21 148.35 141.30 145.77 29,866,366 +2.64(+1.84%)
Aug 06, 2007 136.58 143.18 133.38 143.13 24,754,192 +5.26(+3.81%)
Aug 03, 2007 138.42 142.88 137.25 137.87 26,011,346 -5.01(-3.50%)
Aug 02, 2007 144.16 146.70 141.00 142.88 17,228,718 -1.17(-0.81%)
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.