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

Goldman Sachs Group (NY: GS )

421.10 -2.90 (-0.68%)
Streaming Delayed Price Updated: 12:01 PM EDT, Apr 24, 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 (%)
Nov 30, 2007 182.22 183.45 176.05 177.52 15,165,590 +1.77(+1.01%)
Nov 29, 2007 177.03 178.82 174.28 175.75 12,464,243 -2.46(-1.38%)
Nov 28, 2007 170.42 178.47 168.16 178.21 20,057,638 +11.11(+6.65%)
Nov 27, 2007 164.48 167.60 161.50 167.09 15,252,172 +4.61(+2.83%)
Nov 26, 2007 168.13 170.32 160.90 162.49 12,531,191 -7.07(-4.17%)
Nov 23, 2007 166.46 169.56 165.89 169.56 6,050,070 +5.47(+3.33%)
Nov 21, 2007 167.16 168.61 161.70 164.09 18,990,250 -6.25(-3.67%)
Nov 20, 2007 172.63 177.20 167.22 170.34 17,152,404 -2.40(-1.39%)
Nov 19, 2007 175.07 178.90 169.67 172.74 14,054,255 -3.69(-2.09%)
Nov 16, 2007 178.79 179.81 174.33 176.43 12,873,622 -1.39(-0.78%)
Nov 15, 2007 180.24 183.04 175.25 177.81 13,053,945 -4.93(-2.70%)
Nov 14, 2007 187.79 188.02 180.96 182.74 17,798,392 +0.21(+0.12%)
Nov 13, 2007 173.05 182.53 171.02 182.53 22,206,964 +14.36(+8.54%)
Nov 12, 2007 165.19 173.25 163.10 168.17 18,393,936 +2.65(+1.60%)
Nov 09, 2007 158.66 171.21 158.66 165.53 21,679,540 +1.09(+0.66%)
Nov 08, 2007 167.36 170.75 157.88 164.44 25,919,110 -3.32(-1.98%)
Nov 07, 2007 171.46 173.72 166.96 167.76 16,864,556 -7.03(-4.02%)
Nov 06, 2007 173.68 175.50 167.30 174.79 19,879,828 +3.74(+2.18%)
Nov 05, 2007 172.32 176.15 166.68 171.06 27,273,824 -8.78(-4.88%)
Nov 02, 2007 189.39 189.39 175.01 179.84 32,134,162 -8.31(-4.42%)
Nov 01, 2007 190.76 191.44 187.00 188.15 16,059,482 -6.04(-3.11%)
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%)
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.