Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 188.26 196.36 187.98 194.19 18,369,012 +5.94(+3.16%)
Oct 30, 2007 188.96 192.99 187.55 188.24 13,332,164 -2.73(-1.43%)
Oct 29, 2007 185.02 191.88 184.12 190.97 12,630,675 +6.18(+3.34%)
Oct 26, 2007 182.39 185.62 179.65 184.79 11,988,217 +7.25(+4.09%)
Oct 25, 2007 175.54 180.15 173.73 177.53 15,431,288 +1.21(+0.68%)
Oct 24, 2007 174.48 176.88 169.03 176.33 16,151,666 +1.06(+0.61%)
Oct 23, 2007 175.16 176.91 173.03 175.26 10,439,171 +1.24(+0.71%)
Oct 22, 2007 169.59 175.65 166.83 174.02 15,533,606 +3.52(+2.06%)
Oct 19, 2007 177.13 178.17 170.44 170.51 16,740,523 -7.96(-4.46%)
Oct 18, 2007 176.15 178.82 175.62 178.47 8,297,152 +0.18(+0.10%)
Oct 17, 2007 178.78 180.53 174.73 178.28 11,731,021 +2.19(+1.24%)
Oct 16, 2007 178.40 178.58 174.82 176.10 9,467,395 -3.53(-1.97%)
Oct 15, 2007 182.69 183.53 178.13 179.63 8,967,935 -3.31(-1.81%)
Oct 12, 2007 180.67 183.44 179.94 182.94 8,337,004 +3.56(+1.99%)
Oct 11, 2007 187.21 187.21 177.06 179.37 16,425,651 -5.43(-2.94%)
Oct 10, 2007 185.72 187.22 183.99 184.80 12,349,081 -2.55(-1.36%)
Oct 09, 2007 178.43 187.75 177.17 187.35 19,311,100 +9.59(+5.39%)
Oct 08, 2007 178.20 179.64 177.22 177.77 5,283,697 -1.21(-0.67%)
Oct 05, 2007 177.88 179.93 176.99 178.97 9,356,498 +2.00(+1.13%)
Oct 04, 2007 178.23 179.56 175.36 176.98 12,818,788 -1.10(-0.62%)
Oct 03, 2007 177.21 180.64 176.76 178.07 12,922,384 -0.53(-0.29%)
Oct 02, 2007 174.86 178.97 173.97 178.60 12,001,301 +3.95(+2.26%)
Oct 01, 2007 168.72 175.15 168.71 174.65 12,625,711 +4.89(+2.88%)
Sep 28, 2007 169.00 171.28 168.60 169.76 7,815,466 -0.03(-0.02%)
Sep 27, 2007 168.75 171.05 167.77 169.79 10,592,879 +1.70(+1.01%)
Sep 26, 2007 166.38 169.40 165.11 168.09 13,627,656 +2.91(+1.76%)
Sep 25, 2007 163.70 166.89 163.55 165.19 14,938,866 +0.37(+0.22%)
Sep 24, 2007 165.26 168.32 162.69 164.82 17,157,368 +0.35(+0.21%)
Sep 21, 2007 161.01 164.76 159.42 164.47 23,218,744 +5.05(+3.17%)
Sep 20, 2007 165.23 165.27 159.35 159.42 34,843,600 -1.54(-0.96%)
Sep 19, 2007 159.38 162.13 159.00 160.96 29,493,178 +3.92(+2.49%)
Sep 18, 2007 148.40 157.25 146.79 157.04 28,207,260 +10.10(+6.87%)
Sep 17, 2007 148.04 148.43 145.95 146.95 9,866,518 -2.33(-1.56%)
Sep 14, 2007 146.43 149.60 145.37 149.28 11,894,441 +1.66(+1.13%)
Sep 13, 2007 143.92 153.55 143.90 147.62 14,360,007 +4.65(+3.25%)
Sep 12, 2007 143.45 144.31 142.32 142.97 9,878,850 -0.76(-0.53%)
Sep 11, 2007 145.29 146.47 142.94 143.73 14,470,991 -0.09(-0.06%)
Sep 10, 2007 141.38 145.74 139.81 143.81 16,544,130 +3.63(+2.59%)
Sep 07, 2007 138.32 141.81 137.07 140.19 19,330,926 -0.16(-0.11%)
Sep 06, 2007 139.19 140.76 137.35 140.34 11,797,793 +1.07(+0.77%)
Sep 05, 2007 140.74 140.82 138.56 139.27 11,474,655 -2.34(-1.65%)
Sep 04, 2007 137.99 143.88 137.99 141.61 12,854,758 +3.75(+2.72%)
Aug 31, 2007 137.58 139.50 136.19 137.86 14,032,948 +3.63(+2.70%)
Aug 30, 2007 133.12 135.84 132.99 134.24 12,204,939 -1.83(-1.35%)
Aug 29, 2007 135.02 136.64 131.52 136.07 16,338,450 +2.17(+1.62%)
Aug 28, 2007 137.08 137.96 133.35 133.90 14,823,494 -5.48(-3.93%)
Aug 27, 2007 140.46 141.03 138.84 139.38 8,507,993 -1.39(-0.99%)
Aug 24, 2007 138.46 141.19 137.54 140.78 11,406,989 +1.75(+1.26%)
Aug 23, 2007 139.33 141.68 137.79 139.03 13,467,744 -0.31(-0.22%)
Aug 22, 2007 139.04 141.03 136.51 139.33 17,139,466 +1.89(+1.37%)
Aug 21, 2007 135.31 138.87 133.15 137.45 14,950,910 +2.13(+1.57%)
Aug 20, 2007 137.87 138.16 133.25 135.31 16,764,620 -1.75(-1.28%)
Aug 17, 2007 139.51 141.66 133.54 137.07 34,140,660 +4.03(+3.03%)
Aug 16, 2007 127.75 134.26 123.27 133.04 39,997,872 +3.88(+3.00%)
Aug 15, 2007 132.37 135.91 128.32 129.16 28,428,592 -3.80(-2.86%)
Aug 14, 2007 139.89 140.03 132.37 132.96 33,517,292 -6.07(-4.37%)
Aug 13, 2007 144.91 146.66 138.33 139.03 19,528,976 -2.35(-1.66%)
Aug 10, 2007 139.93 144.44 137.52 141.38 25,868,788 -1.37(-0.96%)
Aug 09, 2007 145.81 149.33 141.60 142.75 26,576,346 -8.66(-5.72%)
Aug 08, 2007 150.42 155.48 147.85 151.40 26,328,066 +1.61(+1.07%)
Aug 07, 2007 146.14 152.45 145.21 149.80 29,062,504 +2.71(+1.84%)
Aug 06, 2007 140.36 147.14 137.07 147.09 24,087,926 +5.41(+3.81%)
Aug 03, 2007 142.25 146.83 141.04 141.68 25,311,244 -5.15(-3.50%)
Aug 02, 2007 148.15 150.76 144.90 146.83 16,765,002 -1.21(-0.82%)
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.