Skip to main content

Goldman Sachs Group (NY: GS )

416.64 +1.39 (+0.33%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 175.73 176.22 171.13 171.23 7,002,154 -4.44(-2.53%)
Apr 27, 2007 175.49 176.79 174.66 175.67 4,592,852 -0.41(-0.24%)
Apr 26, 2007 176.94 177.49 175.58 176.08 6,039,864 -0.62(-0.35%)
Apr 25, 2007 173.81 177.06 172.40 176.70 9,737,520 +3.82(+2.21%)
Apr 24, 2007 174.47 174.85 171.31 172.88 8,621,792 -1.33(-0.76%)
Apr 23, 2007 173.10 175.43 172.69 174.21 7,425,768 +1.90(+1.10%)
Apr 20, 2007 173.28 174.03 171.04 172.32 9,439,916 +0.56(+0.32%)
Apr 19, 2007 168.67 173.66 168.24 171.76 11,337,292 +1.99(+1.17%)
Apr 18, 2007 167.69 171.17 167.59 169.77 7,756,295 +1.45(+0.86%)
Apr 17, 2007 168.52 169.87 167.26 168.32 7,742,467 +0.30(+0.18%)
Apr 16, 2007 163.10 168.58 163.01 168.02 12,771,037 +6.28(+3.88%)
Apr 13, 2007 162.88 162.88 161.04 161.74 5,515,833 -0.43(-0.27%)
Apr 12, 2007 161.55 162.54 160.87 162.17 5,038,830 +0.09(+0.06%)
Apr 11, 2007 163.47 163.60 161.83 162.08 7,096,312 -1.66(-1.01%)
Apr 10, 2007 163.15 164.34 163.08 163.74 3,833,609 +0.09(+0.05%)
Apr 09, 2007 163.36 164.38 162.49 163.65 4,609,514 +0.79(+0.49%)
Apr 05, 2007 163.31 163.31 162.46 162.86 3,843,871 -0.67(-0.41%)
Apr 04, 2007 164.05 164.44 163.08 163.54 5,287,542 -0.75(-0.46%)
Apr 03, 2007 162.13 164.29 161.72 164.29 6,403,073 +3.21(+1.99%)
Apr 02, 2007 162.66 162.67 159.23 161.08 7,362,848 -0.77(-0.47%)
Mar 30, 2007 162.48 163.72 160.33 161.84 6,609,474 -0.45(-0.28%)
Mar 29, 2007 162.99 163.61 161.59 162.29 8,146,446 +0.34(+0.21%)
Mar 28, 2007 163.08 163.44 161.50 161.95 10,202,700 -2.44(-1.48%)
Mar 27, 2007 165.28 165.84 164.28 164.38 6,135,792 -1.46(-0.88%)
Mar 26, 2007 166.06 166.22 163.94 165.84 8,330,714 -0.12(-0.08%)
Mar 23, 2007 164.53 165.96 164.26 165.96 6,519,872 +1.42(+0.86%)
Mar 22, 2007 165.81 165.85 163.93 164.55 10,234,225 -0.68(-0.41%)
Mar 21, 2007 160.83 165.67 159.91 165.23 13,960,086 +5.44(+3.41%)
Mar 20, 2007 158.60 160.12 158.22 159.78 8,479,851 +1.22(+0.77%)
Mar 19, 2007 157.69 158.61 157.00 158.56 10,451,471 +2.69(+1.73%)
Mar 16, 2007 157.27 157.47 155.30 155.87 13,880,125 -1.48(-0.94%)
Mar 15, 2007 156.65 158.51 156.26 157.35 12,437,303 +0.58(+0.37%)
Mar 14, 2007 156.65 158.34 154.72 156.77 26,036,308 +0.88(+0.56%)
Mar 13, 2007 158.69 163.36 155.49 155.89 40,815,228 -2.80(-1.76%)
Mar 12, 2007 156.42 158.91 155.76 158.69 12,293,161 +0.70(+0.45%)
Mar 09, 2007 158.73 158.99 155.76 157.98 9,787,979 +1.38(+0.88%)
Mar 08, 2007 155.11 158.23 155.09 156.60 13,775,051 +3.41(+2.22%)
Mar 07, 2007 154.68 155.87 153.13 153.20 10,800,419 -1.39(-0.90%)
Mar 06, 2007 151.87 155.24 151.72 154.59 13,784,081 +5.77(+3.88%)
Mar 05, 2007 151.60 154.69 148.70 148.82 17,111,538 -4.44(-2.90%)
Mar 02, 2007 155.24 157.37 153.20 153.26 12,566,379 -3.12(-2.00%)
Mar 01, 2007 154.40 158.77 152.01 156.38 18,055,002 -1.64(-1.04%)
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%)
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.