Goldman Sachs Group (NY: GS )

301.97 -10.95 (-3.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 175.65 178.10 173.87 176.01 10,991,400 +4.63(+2.70%)
Aug 30, 2007 169.96 173.43 169.79 171.38 9,559,600 -2.34(-1.35%)
Aug 29, 2007 172.38 174.45 167.92 173.72 12,797,200 +2.77(+1.62%)
Aug 28, 2007 175.01 176.13 170.25 170.95 11,610,600 -7.00(-3.93%)
Aug 27, 2007 179.33 180.05 177.26 177.95 6,663,942 -1.78(-0.99%)
Aug 24, 2007 176.77 180.26 175.60 179.73 8,934,600 +2.23(+1.26%)
Aug 23, 2007 177.89 180.88 175.92 177.50 10,548,700 -0.39(-0.22%)
Aug 22, 2007 177.52 180.05 174.29 177.89 13,424,600 +2.41(+1.37%)
Aug 21, 2007 172.76 177.30 170.00 175.48 11,710,400 +2.72(+1.57%)
Aug 20, 2007 176.02 176.39 170.12 172.76 13,131,000 -2.24(-1.28%)
Aug 17, 2007 178.12 180.86 170.50 175.00 26,740,900 +5.15(+3.03%)
Aug 16, 2007 163.10 171.41 157.38 169.85 31,328,600 +4.95(+3.00%)
Aug 15, 2007 169.00 173.52 163.83 164.90 22,266,884 -4.85(-2.86%)
Aug 14, 2007 178.60 178.78 169.00 169.75 26,252,642 -7.75(-4.37%)
Aug 13, 2007 185.01 187.25 176.61 177.50 15,296,200 -3.00(-1.66%)
Aug 10, 2007 178.65 184.41 175.57 180.50 20,261,900 -1.75(-0.96%)
Aug 09, 2007 186.16 190.65 180.79 182.25 20,816,100 -11.05(-5.72%)
Aug 08, 2007 192.04 198.50 188.76 193.30 20,621,632 +2.05(+1.07%)
Aug 07, 2007 186.58 194.64 185.39 191.25 22,763,400 +3.46(+1.84%)
Aug 06, 2007 179.20 187.86 175.00 187.79 18,867,028 +6.90(+3.81%)
Aug 03, 2007 181.61 187.46 180.07 180.89 19,825,200 -6.57(-3.50%)
Aug 02, 2007 189.15 192.48 185.00 187.46 13,131,299 -1.54(-0.81%)
Aug 01, 2007 187.03 189.10 182.85 189.00 16,282,024 +0.66(+0.35%)
Jul 31, 2007 198.55 198.99 187.25 188.34 14,724,294 -7.40(-3.78%)
Jul 30, 2007 194.52 197.60 192.45 195.74 12,172,548 +3.09(+1.60%)
Jul 27, 2007 194.67 196.84 190.51 192.65 17,041,936 -2.47(-1.27%)
Jul 26, 2007 198.00 199.89 189.00 195.12 22,690,876 -8.04(-3.96%)
Jul 25, 2007 199.80 203.75 197.78 203.16 13,934,161 +5.01(+2.53%)
Jul 24, 2007 202.63 204.56 196.77 198.15 12,344,374 -6.89(-3.36%)
Jul 23, 2007 207.16 207.88 204.07 205.04 7,758,793 -0.90(-0.44%)
Jul 20, 2007 211.17 211.97 204.79 205.94 14,540,891 -5.75(-2.72%)
Jul 19, 2007 217.08 217.50 210.03 211.69 9,462,893 -3.30(-1.53%)
Jul 18, 2007 216.03 218.52 212.34 214.99 11,664,258 -4.41(-2.01%)
Jul 17, 2007 221.74 222.12 218.65 219.40 5,580,500 -1.00(-0.45%)
Jul 16, 2007 221.87 223.45 219.46 220.40 4,654,400 -1.78(-0.80%)
Jul 13, 2007 220.06 222.82 219.20 222.18 5,605,100 +1.89(+0.86%)
Jul 12, 2007 218.47 220.29 216.72 220.29 6,072,350 +3.57(+1.65%)
Jul 11, 2007 216.98 219.00 214.65 216.72 8,924,606 -0.36(-0.17%)
Jul 10, 2007 222.60 222.70 216.52 217.08 7,960,405 -6.22(-2.79%)
Jul 09, 2007 223.62 225.77 222.51 223.30 3,998,712 -0.34(-0.15%)
Jul 06, 2007 221.45 224.22 220.70 223.64 4,122,400 +2.32(+1.05%)
Jul 05, 2007 224.79 224.29 221.20 221.32 5,385,600 -3.23(-1.44%)
Jul 03, 2007 219.80 224.90 219.99 224.55 4,677,010 +5.37(+2.45%)
Jul 02, 2007 217.50 219.65 216.00 219.18 5,019,884 +2.43(+1.12%)
Jun 29, 2007 219.30 220.44 213.69 216.75 7,854,227 -2.21(-1.01%)
Jun 28, 2007 219.01 221.47 217.67 218.96 5,980,132 -0.37(-0.17%)
Jun 27, 2007 213.90 219.80 212.56 219.33 9,019,024 +5.16(+2.41%)
Jun 26, 2007 217.90 219.36 214.17 214.17 9,711,455 -2.57(-1.19%)
Jun 25, 2007 221.90 223.17 215.05 216.74 11,566,850 -5.66(-2.54%)
Jun 22, 2007 226.25 226.79 220.27 222.40 9,801,941 -4.50(-1.98%)
Jun 21, 2007 226.00 226.90 222.20 226.90 8,340,707 +1.01(+0.45%)
Jun 20, 2007 229.75 230.33 225.72 225.89 5,833,100 -3.58(-1.56%)
Jun 19, 2007 226.16 229.57 225.49 229.47 4,580,500 +2.50(+1.10%)
Jun 18, 2007 226.55 227.54 224.80 226.97 4,370,100 +0.78(+0.34%)
Jun 15, 2007 227.33 228.47 226.00 226.19 7,433,300 +0.44(+0.19%)
Jun 14, 2007 227.71 229.30 225.01 225.75 14,385,900 -7.89(-3.38%)
Jun 13, 2007 229.00 233.64 228.00 233.64 7,369,900 +5.79(+2.54%)
Jun 12, 2007 226.90 231.12 225.58 227.85 7,477,100 +0.69(+0.30%)
Jun 11, 2007 225.60 227.57 224.13 227.16 4,255,681 +2.10(+0.93%)
Jun 08, 2007 220.00 225.07 218.75 225.06 5,903,568 +5.01(+2.28%)
Jun 07, 2007 226.30 227.42 219.34 220.05 8,363,688 -7.30(-3.21%)
Jun 06, 2007 227.88 227.94 224.85 227.35 4,411,685 -2.01(-0.88%)
Jun 05, 2007 229.39 230.33 228.25 229.36 3,676,765 -0.35(-0.15%)
Jun 04, 2007 229.74 230.65 227.94 229.71 3,411,580 -1.00(-0.43%)
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.