Skip to main content

Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 167.15 168.01 162.87 165.20 10,305,017 -1.69(-1.01%)
Jun 28, 2007 166.92 168.80 165.90 166.89 7,846,139 -0.28(-0.17%)
Jun 27, 2007 163.03 167.53 162.01 167.17 11,833,271 +3.93(+2.41%)
Jun 26, 2007 166.08 167.19 163.24 163.24 12,741,764 -1.96(-1.19%)
Jun 25, 2007 169.13 170.09 163.91 165.19 15,176,106 -4.31(-2.55%)
Jun 22, 2007 172.44 172.85 167.88 169.51 12,860,485 -3.43(-1.98%)
Jun 21, 2007 172.25 172.94 169.35 172.94 10,943,295 +0.77(+0.45%)
Jun 20, 2007 175.11 175.55 172.04 172.17 7,653,228 -2.73(-1.56%)
Jun 19, 2007 172.37 174.97 171.86 174.90 6,009,774 +1.90(+1.10%)
Jun 18, 2007 172.67 173.43 171.34 172.99 5,733,722 +0.60(+0.35%)
Jun 15, 2007 173.26 174.13 172.25 172.40 9,752,746 +0.33(+0.19%)
Jun 14, 2007 173.56 174.77 171.50 172.06 18,874,798 -6.01(-3.38%)
Jun 13, 2007 174.54 178.07 173.78 178.07 9,669,563 +4.41(+2.54%)
Jun 12, 2007 172.94 176.15 171.93 173.66 9,810,213 +0.53(+0.30%)
Jun 11, 2007 171.95 173.45 170.83 173.14 5,583,600 +1.60(+0.93%)
Jun 08, 2007 167.68 171.54 166.73 171.53 7,745,685 +3.82(+2.28%)
Jun 07, 2007 172.48 173.33 167.18 167.72 10,973,447 -5.56(-3.21%)
Jun 06, 2007 173.68 173.73 171.38 173.28 5,788,283 -1.53(-0.88%)
Jun 05, 2007 174.84 175.55 173.97 174.81 4,824,042 -0.27(-0.15%)
Jun 04, 2007 175.10 175.80 173.73 175.08 4,476,110 -0.76(-0.43%)
Jun 01, 2007 176.81 177.50 174.99 175.84 5,370,419 -0.08(-0.05%)
May 31, 2007 177.74 178.33 175.37 175.93 6,019,483 -0.90(-0.51%)
May 30, 2007 172.52 176.82 171.95 176.82 7,075,807 +2.71(+1.56%)
May 29, 2007 172.64 174.46 172.27 174.11 4,899,991 +2.22(+1.29%)
May 25, 2007 173.01 172.98 170.87 171.89 5,338,379 -0.12(-0.07%)
May 24, 2007 174.91 175.87 171.53 172.01 8,149,020 -2.18(-1.25%)
May 23, 2007 176.63 177.14 174.10 174.19 5,611,010 -1.65(-0.94%)
May 22, 2007 175.19 176.56 174.35 175.84 4,681,866 +1.13(+0.65%)
May 21, 2007 176.33 176.59 174.20 174.71 10,205,851 -0.85(-0.48%)
May 18, 2007 174.28 176.23 173.74 175.56 8,825,918 +2.26(+1.30%)
May 17, 2007 173.10 173.72 171.68 173.30 5,491,258 +0.20(+0.12%)
May 16, 2007 171.79 173.75 171.12 173.10 6,772,083 +2.08(+1.22%)
May 15, 2007 172.40 174.03 170.93 171.02 7,572,932 -1.37(-0.80%)
May 14, 2007 174.35 174.54 171.76 172.39 6,250,073 -1.01(-0.58%)
May 11, 2007 170.92 173.43 170.42 173.40 6,504,244 +3.35(+1.97%)
May 10, 2007 171.83 173.00 169.93 170.04 6,511,745 -2.65(-1.53%)
May 09, 2007 171.57 173.53 170.23 172.69 6,816,085 +1.24(+0.72%)
May 08, 2007 172.25 172.24 169.94 171.45 6,402,466 -1.73(-1.00%)
May 07, 2007 173.27 175.22 171.95 173.18 6,084,329 -0.09(-0.05%)
May 04, 2007 169.66 173.27 168.77 173.27 7,389,929 +4.41(+2.61%)
May 03, 2007 168.17 169.15 166.57 168.87 5,826,124 +1.58(+0.94%)
May 02, 2007 166.15 169.14 165.74 167.29 6,375,742 +0.69(+0.42%)
May 01, 2007 166.98 167.61 164.13 166.60 8,260,041 -0.02(-0.01%)
Apr 30, 2007 171.00 171.47 166.52 166.62 7,195,832 -4.32(-2.53%)
Apr 27, 2007 170.76 172.03 169.96 170.94 4,719,889 -0.40(-0.24%)
Apr 26, 2007 172.18 172.72 170.86 171.34 6,206,925 -0.60(-0.35%)
Apr 25, 2007 169.13 172.29 167.75 171.95 10,006,857 +3.72(+2.21%)
Apr 24, 2007 169.78 170.15 166.69 168.23 8,860,269 -1.30(-0.76%)
Apr 23, 2007 168.44 170.71 168.04 169.52 7,631,162 +1.84(+1.10%)
Apr 20, 2007 168.62 169.35 166.44 167.68 9,701,022 +0.54(+0.32%)
Apr 19, 2007 164.13 168.98 163.72 167.14 11,650,878 +1.94(+1.17%)
Apr 18, 2007 163.18 166.57 163.08 165.20 7,970,832 +1.41(+0.86%)
Apr 17, 2007 163.98 165.29 162.75 163.79 7,956,622 +0.29(+0.18%)
Apr 16, 2007 158.72 164.04 158.62 163.50 13,124,281 +6.11(+3.88%)
Apr 13, 2007 158.49 158.49 156.71 157.39 5,668,399 -0.42(-0.27%)
Apr 12, 2007 157.20 158.17 156.54 157.81 5,178,202 +0.09(+0.06%)
Apr 11, 2007 159.07 159.20 157.47 157.72 7,292,594 -1.62(-1.01%)
Apr 10, 2007 158.76 159.91 158.69 159.33 3,939,646 +0.08(+0.05%)
Apr 09, 2007 158.97 159.96 158.11 159.25 4,737,012 +0.77(+0.49%)
Apr 05, 2007 158.91 158.91 158.08 158.48 3,950,192 -0.66(-0.41%)
Apr 04, 2007 159.64 160.02 158.69 159.13 5,433,795 -0.73(-0.46%)
Apr 03, 2007 157.77 159.87 157.37 159.87 6,580,181 +3.12(+1.99%)
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.