Skip to main content

Goldman Sachs Group (NY: GS )

417.51 +2.26 (+0.54%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 156.97 159.67 154.92 158.02 20,351,312 +4.50(+2.93%)
Feb 27, 2007 164.29 164.80 152.46 153.52 24,028,778 -14.10(-8.41%)
Feb 26, 2007 170.74 171.34 166.57 167.62 7,089,355 -1.96(-1.15%)
Feb 23, 2007 171.66 172.16 168.83 169.57 7,031,411 -1.94(-1.13%)
Feb 22, 2007 173.10 174.47 170.75 171.51 5,455,938 -0.92(-0.54%)
Feb 21, 2007 173.05 173.49 170.88 172.43 6,671,504 -0.80(-0.46%)
Feb 20, 2007 171.01 173.81 169.16 173.23 7,948,480 +3.33(+1.96%)
Feb 16, 2007 169.15 170.36 168.42 169.90 3,981,581 +0.08(+0.05%)
Feb 15, 2007 170.70 171.41 169.50 169.83 4,630,921 -0.45(-0.27%)
Feb 14, 2007 167.38 171.61 166.67 170.28 9,826,536 +3.81(+2.29%)
Feb 13, 2007 166.03 167.07 164.85 166.47 5,135,036 +1.10(+0.66%)
Feb 12, 2007 167.42 167.62 164.38 165.37 6,874,488 -1.68(-1.01%)
Feb 09, 2007 169.00 171.74 164.94 167.05 11,630,032 -0.49(-0.29%)
Feb 08, 2007 166.12 168.56 164.34 167.54 6,908,463 +0.27(+0.16%)
Feb 07, 2007 168.42 169.07 166.91 167.26 4,623,899 -0.86(-0.51%)
Feb 06, 2007 167.06 169.07 166.60 168.13 4,855,496 +1.65(+0.99%)
Feb 05, 2007 167.07 167.40 165.66 166.48 3,824,672 -0.69(-0.41%)
Feb 02, 2007 165.27 167.54 165.27 167.17 4,502,994 +1.12(+0.67%)
Feb 01, 2007 167.18 167.54 164.27 166.05 7,321,355 -0.13(-0.08%)
Jan 31, 2007 163.15 166.64 162.36 166.18 9,237,202 +2.65(+1.62%)
Jan 30, 2007 165.33 166.29 163.21 163.53 7,661,856 -1.77(-1.07%)
Jan 29, 2007 167.54 168.46 164.59 165.30 7,520,779 -1.93(-1.15%)
Jan 26, 2007 168.06 168.32 164.95 167.22 9,521,911 +0.34(+0.20%)
Jan 25, 2007 158.22 172.72 166.45 166.89 10,027,109 -5.51(-3.19%)
Jan 24, 2007 167.23 172.45 166.86 172.40 8,154,415 +5.84(+3.51%)
Jan 23, 2007 166.69 167.16 164.99 166.55 8,034,914 -0.26(-0.15%)
Jan 22, 2007 165.34 167.03 164.17 166.81 6,358,963 +2.10(+1.27%)
Jan 19, 2007 163.76 165.61 163.57 164.71 6,812,071 +0.48(+0.29%)
Jan 18, 2007 167.42 168.25 163.78 164.23 8,328,304 -2.78(-1.67%)
Jan 17, 2007 166.21 167.69 165.15 167.01 6,774,663 -0.28(-0.17%)
Jan 16, 2007 156.65 168.50 156.65 167.30 7,464,475 -0.31(-0.19%)
Jan 12, 2007 165.19 167.79 164.80 167.61 8,450,487 +1.65(+1.00%)
Jan 11, 2007 163.18 166.97 162.60 165.96 11,540,789 +2.95(+1.81%)
Jan 10, 2007 159.31 163.26 157.83 163.00 10,242,237 +3.16(+1.98%)
Jan 09, 2007 159.42 160.49 158.22 159.85 9,124,851 +0.27(+0.17%)
Jan 08, 2007 155.91 159.75 155.16 159.57 10,023,534 +3.67(+2.35%)
Jan 05, 2007 155.42 156.65 155.01 155.91 7,523,587 +0.16(+0.10%)
Jan 04, 2007 156.82 157.18 155.14 155.75 8,270,852 -1.46(-0.93%)
Jan 03, 2007 157.12 159.25 154.94 157.22 8,292,301 +1.07(+0.69%)
Dec 29, 2006 157.38 158.53 156.12 156.14 3,526,941 -1.14(-0.72%)
Dec 28, 2006 158.48 158.59 156.46 157.28 3,058,512 -0.90(-0.57%)
Dec 27, 2006 156.54 158.44 156.43 158.18 3,686,275 +1.64(+1.05%)
Dec 26, 2006 155.79 157.12 155.31 156.54 3,288,322 +1.39(+0.89%)
Dec 22, 2006 155.95 155.99 153.25 155.16 4,469,288 -0.01(-0.01%)
Dec 21, 2006 158.50 158.76 154.85 155.16 5,951,816 -2.56(-1.62%)
Dec 20, 2006 158.05 160.03 157.62 157.72 5,537,010 +0.10(+0.06%)
Dec 19, 2006 158.20 158.74 156.99 157.62 6,212,140 -1.57(-0.98%)
Dec 18, 2006 157.04 159.46 156.37 159.19 7,684,326 +2.66(+1.70%)
Dec 15, 2006 157.13 158.18 156.50 156.53 6,959,915 -0.23(-0.14%)
Dec 14, 2006 156.03 157.28 154.79 156.75 6,487,656 +1.42(+0.92%)
Dec 13, 2006 156.78 158.05 155.09 155.33 7,434,345 -1.32(-0.84%)
Dec 12, 2006 156.82 159.67 155.43 156.65 11,427,289 -1.97(-1.24%)
Dec 11, 2006 160.96 160.96 158.09 158.62 7,540,057 -2.02(-1.26%)
Dec 08, 2006 156.84 160.77 156.65 160.65 6,343,514 +3.84(+2.45%)
Dec 07, 2006 161.90 161.90 156.65 156.81 6,687,080 -3.76(-2.34%)
Dec 06, 2006 158.22 160.61 157.44 160.57 5,280,006 +2.66(+1.68%)
Dec 05, 2006 156.42 158.41 155.25 157.91 4,765,998 +1.22(+0.78%)
Dec 04, 2006 153.24 156.72 153.04 156.69 5,437,809 +4.35(+2.85%)
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.