Skip to main content

Goldman Sachs Group (NY: GS )

487.99 +2.60 (+0.53%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 161.28 165.25 159.69 163.92 7,654,024 +2.37(+1.47%)
Dec 28, 2007 163.47 163.71 161.45 161.55 5,522,364 -0.01(-0.00%)
Dec 27, 2007 163.79 166.02 161.56 161.56 6,959,785 -3.61(-2.19%)
Dec 26, 2007 163.19 165.69 161.25 165.17 5,628,987 +1.81(+1.11%)
Dec 24, 2007 160.84 163.85 160.61 163.37 4,485,914 +3.60(+2.25%)
Dec 21, 2007 156.91 160.26 156.28 159.77 14,239,268 +5.28(+3.42%)
Dec 20, 2007 157.07 157.57 152.95 154.49 13,210,415 -1.14(-0.73%)
Dec 19, 2007 154.49 157.10 152.94 155.62 15,607,866 +2.02(+1.32%)
Dec 18, 2007 159.92 160.48 150.09 153.60 39,378,472 -5.43(-3.41%)
Dec 17, 2007 159.89 161.45 157.79 159.03 17,483,910 -1.56(-0.97%)
Dec 14, 2007 159.11 164.04 158.32 160.58 13,575,744 +1.67(+1.05%)
Dec 13, 2007 159.96 163.31 156.22 158.91 22,662,620 -3.13(-1.93%)
Dec 12, 2007 165.45 168.34 158.93 162.04 23,672,138 +1.09(+0.68%)
Dec 11, 2007 170.83 173.37 160.60 160.95 16,772,920 -9.96(-5.83%)
Dec 10, 2007 167.08 170.98 166.18 170.91 11,036,712 +4.82(+2.90%)
Dec 07, 2007 169.99 170.78 165.43 166.09 10,229,811 -3.52(-2.08%)
Dec 06, 2007 163.50 170.25 163.34 169.61 13,102,449 +3.24(+1.95%)
Dec 05, 2007 167.28 167.69 163.30 166.37 16,998,752 +2.32(+1.41%)
Dec 04, 2007 168.50 170.33 164.05 164.05 14,081,978 -8.90(-5.14%)
Dec 03, 2007 172.34 174.82 170.44 172.95 8,921,921 +0.19(+0.11%)
Nov 30, 2007 177.34 178.53 171.33 172.76 15,583,495 +1.72(+1.01%)
Nov 29, 2007 172.28 174.03 169.60 171.03 12,807,709 -2.39(-1.38%)
Nov 28, 2007 165.85 173.69 163.65 173.43 20,610,350 +10.82(+6.65%)
Nov 27, 2007 160.07 163.11 157.17 162.61 15,672,463 +4.48(+2.83%)
Nov 26, 2007 163.62 165.75 156.58 158.13 12,876,503 -6.88(-4.17%)
Nov 23, 2007 161.99 165.01 161.44 165.01 6,216,787 +5.32(+3.33%)
Nov 21, 2007 162.67 164.09 157.36 159.69 19,513,548 -6.08(-3.67%)
Nov 20, 2007 168.00 172.44 162.74 165.78 17,625,060 -2.33(-1.39%)
Nov 19, 2007 170.38 174.10 165.12 168.11 14,441,537 -3.59(-2.09%)
Nov 16, 2007 173.99 174.99 169.65 171.70 13,228,370 -1.35(-0.78%)
Nov 15, 2007 175.40 178.13 170.55 173.05 13,413,661 -4.80(-2.70%)
Nov 14, 2007 182.75 182.98 176.11 177.84 18,288,848 +0.21(+0.12%)
Nov 13, 2007 168.41 177.63 166.43 177.63 22,818,902 +13.97(+8.54%)
Nov 12, 2007 160.76 168.60 158.73 163.66 18,900,802 +2.58(+1.60%)
Nov 09, 2007 154.41 166.62 154.41 161.09 22,276,946 +1.06(+0.66%)
Nov 08, 2007 162.87 166.17 153.65 160.03 26,633,342 -3.23(-1.98%)
Nov 07, 2007 166.86 169.06 162.48 163.26 17,329,278 -6.85(-4.02%)
Nov 06, 2007 169.02 170.80 162.81 170.10 20,427,640 +3.64(+2.18%)
Nov 05, 2007 167.69 171.43 162.21 166.47 28,025,386 -8.55(-4.88%)
Nov 02, 2007 184.31 184.31 170.32 175.01 33,019,656 -8.09(-4.42%)
Nov 01, 2007 185.65 186.30 181.99 183.10 16,502,020 -5.88(-3.11%)
Oct 31, 2007 183.22 191.10 182.94 188.98 18,875,192 +5.78(+3.16%)
Oct 30, 2007 183.89 187.82 182.52 183.19 13,699,547 -2.65(-1.43%)
Oct 29, 2007 180.06 186.74 179.18 185.84 12,978,728 +6.01(+3.34%)
Oct 26, 2007 177.50 180.65 174.83 179.83 12,318,567 +7.06(+4.09%)
Oct 25, 2007 170.83 175.32 169.07 172.77 15,856,515 +1.17(+0.68%)
Oct 24, 2007 169.80 172.13 164.49 171.60 16,596,744 +1.04(+0.61%)
Oct 23, 2007 170.46 172.17 168.39 170.56 10,726,834 +1.20(+0.71%)
Oct 22, 2007 165.04 170.94 162.36 169.36 15,961,652 +3.42(+2.06%)
Oct 19, 2007 172.38 173.39 165.87 165.94 17,201,828 -7.74(-4.46%)
Oct 18, 2007 171.43 174.03 170.91 173.68 8,525,790 +0.18(+0.10%)
Oct 17, 2007 173.98 175.68 170.04 173.50 12,054,283 +2.13(+1.24%)
Oct 16, 2007 173.61 173.79 170.13 171.38 9,728,280 -3.44(-1.97%)
Oct 15, 2007 177.79 178.60 173.35 174.81 9,215,057 -3.22(-1.81%)
Oct 12, 2007 175.83 178.52 175.11 178.03 8,566,740 +3.47(+1.99%)
Oct 11, 2007 182.19 182.19 172.31 174.56 16,878,278 -5.28(-2.94%)
Oct 10, 2007 180.74 182.20 179.05 179.85 12,689,375 -2.48(-1.36%)
Oct 09, 2007 173.64 182.71 172.42 182.33 19,843,240 +9.33(+5.39%)
Oct 08, 2007 173.42 174.82 172.47 173.00 5,429,295 -1.17(-0.67%)
Oct 05, 2007 173.12 175.10 172.24 174.18 9,614,327 +1.94(+1.13%)
Oct 04, 2007 173.45 174.75 170.66 172.23 13,172,025 -1.07(-0.62%)
Oct 03, 2007 172.46 175.80 172.02 173.30 13,278,475 -0.51(-0.29%)
Oct 02, 2007 170.17 174.18 169.30 173.81 12,332,011 +3.84(+2.26%)
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.