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

Goldman Sachs Group (NY: GS )

455.56 +8.61 (+1.93%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jul 31, 2007 155.53 155.88 146.68 147.53 18,796,918 -5.80(-3.78%)
Jul 30, 2007 152.37 154.79 150.75 153.33 15,539,379 +2.42(+1.60%)
Jul 27, 2007 152.49 154.19 149.23 150.91 21,755,600 -1.93(-1.27%)
Jul 26, 2007 155.10 156.58 148.05 152.84 28,966,994 -6.30(-3.96%)
Jul 25, 2007 156.51 159.60 154.93 159.14 17,788,240 +3.92(+2.53%)
Jul 24, 2007 158.73 160.24 154.14 155.22 15,758,730 -5.40(-3.36%)
Jul 23, 2007 162.28 162.84 159.85 160.62 9,904,814 -0.70(-0.44%)
Jul 20, 2007 165.42 166.04 160.42 161.32 18,562,786 -4.50(-2.72%)
Jul 19, 2007 170.05 170.38 164.52 165.82 12,080,254 -2.58(-1.53%)
Jul 18, 2007 169.22 171.17 166.33 168.41 14,890,500 -3.46(-2.01%)
Jul 17, 2007 173.70 173.99 171.28 171.86 7,124,022 -0.78(-0.45%)
Jul 16, 2007 173.80 175.04 171.91 172.65 5,941,770 -1.39(-0.80%)
Jul 13, 2007 172.38 174.54 171.71 174.04 7,155,426 +1.48(+0.86%)
Jul 12, 2007 171.13 172.56 169.76 172.56 7,751,914 +2.80(+1.65%)
Jul 11, 2007 169.97 171.55 168.14 169.76 11,393,082 -0.28(-0.17%)
Jul 10, 2007 174.37 174.45 169.61 170.05 10,162,190 -4.87(-2.79%)
Jul 09, 2007 175.17 176.85 174.30 174.92 5,104,724 -0.27(-0.15%)
Jul 06, 2007 173.47 175.64 172.88 175.19 5,262,623 +1.82(+1.05%)
Jul 05, 2007 176.09 175.69 173.27 173.37 6,875,214 -2.53(-1.44%)
Jul 03, 2007 172.18 176.17 172.33 175.90 5,970,634 +4.21(+2.45%)
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.