Goldman Sachs Group (NY: GS )

359.92 -2.99 (-0.82%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 142.96 144.95 141.51 143.25 13,504,782 +3.77(+2.70%)
Aug 30, 2007 138.33 141.15 138.19 139.48 11,745,575 -1.91(-1.35%)
Aug 29, 2007 140.30 141.98 136.67 141.39 15,723,510 +2.26(+1.62%)
Aug 28, 2007 142.44 143.35 138.56 139.13 14,265,573 -5.70(-3.93%)
Aug 27, 2007 145.96 146.54 144.27 144.83 8,187,772 -1.45(-0.99%)
Aug 24, 2007 143.87 146.71 142.92 146.28 10,977,657 +1.81(+1.26%)
Aug 23, 2007 144.78 147.22 143.18 144.47 12,960,850 -0.32(-0.22%)
Aug 22, 2007 144.48 146.54 141.85 144.78 16,494,377 +1.96(+1.37%)
Aug 21, 2007 140.61 144.30 138.36 142.82 14,388,194 +2.21(+1.57%)
Aug 20, 2007 143.26 143.56 138.46 140.61 16,133,640 -1.82(-1.28%)
Aug 17, 2007 144.97 147.20 138.77 142.43 32,855,688 +4.19(+3.03%)
Aug 16, 2007 132.75 139.51 128.09 138.24 38,492,448 +4.03(+3.00%)
Aug 15, 2007 137.55 141.23 133.34 134.21 27,358,608 -3.95(-2.86%)
Aug 14, 2007 145.36 145.51 137.55 138.16 32,255,782 -6.31(-4.37%)
Aug 13, 2007 150.58 152.40 143.74 144.47 18,793,952 -2.44(-1.66%)
Aug 10, 2007 145.40 150.09 142.90 146.91 24,895,148 -1.42(-0.96%)
Aug 09, 2007 151.51 155.17 147.14 148.33 25,576,076 -8.99(-5.72%)
Aug 08, 2007 156.30 161.56 153.63 157.32 25,337,140 +1.67(+1.07%)
Aug 07, 2007 151.85 158.41 150.89 155.66 27,968,662 +2.82(+1.84%)
Aug 06, 2007 145.85 152.90 142.43 152.84 23,181,314 +5.62(+3.81%)
Aug 03, 2007 147.81 152.57 146.56 147.22 24,358,590 -5.35(-3.51%)
Aug 02, 2007 153.95 156.66 150.57 152.57 16,134,007 -1.25(-0.81%)
Aug 01, 2007 152.22 153.91 148.82 153.82 20,005,202 +0.54(+0.35%)
Jul 31, 2007 161.60 161.96 152.40 153.29 18,091,270 -6.02(-3.78%)
Jul 30, 2007 158.32 160.82 156.63 159.31 14,956,020 +2.52(+1.60%)
Jul 27, 2007 158.44 160.21 155.05 156.80 20,938,882 -2.01(-1.27%)
Jul 26, 2007 161.15 162.69 153.82 158.81 27,879,554 -6.54(-3.96%)
Jul 25, 2007 162.62 165.83 160.97 165.35 17,120,458 +4.08(+2.53%)
Jul 24, 2007 164.92 166.49 160.15 161.27 15,167,137 -5.61(-3.36%)
Jul 23, 2007 168.60 169.19 166.09 166.88 9,532,981 -0.73(-0.44%)
Jul 20, 2007 171.87 172.52 166.68 167.61 17,865,928 -4.68(-2.72%)
Jul 19, 2007 176.68 177.02 170.94 172.29 11,626,754 -2.69(-1.54%)
Jul 18, 2007 175.82 177.85 172.82 174.98 14,331,501 -3.59(-2.01%)
Jul 17, 2007 180.47 180.78 177.96 178.57 6,856,582 -0.81(-0.45%)
Jul 16, 2007 180.58 181.86 178.62 179.38 5,718,712 -1.45(-0.80%)
Jul 13, 2007 179.10 181.35 178.41 180.83 6,886,807 +1.54(+0.86%)
Jul 12, 2007 177.81 179.29 176.39 179.29 7,460,902 +2.91(+1.65%)
Jul 11, 2007 176.60 178.24 174.70 176.39 10,965,378 -0.29(-0.17%)
Jul 10, 2007 181.17 181.25 176.22 176.68 9,780,695 -5.06(-2.79%)
Jul 09, 2007 182.00 183.75 181.10 181.74 4,913,089 -0.28(-0.15%)
Jul 06, 2007 180.24 182.49 179.62 182.02 5,065,061 +1.89(+1.05%)
Jul 05, 2007 182.95 182.55 180.03 180.13 6,617,114 -2.63(-1.44%)
Jul 03, 2007 178.89 183.04 179.05 182.76 5,746,492 +4.37(+2.45%)
Jul 02, 2007 177.02 178.77 175.80 178.39 6,167,771 +1.98(+1.12%)
Jun 29, 2007 178.49 179.41 173.92 176.41 9,650,237 -1.80(-1.01%)
Jun 28, 2007 178.25 180.25 177.16 178.21 7,347,597 -0.30(-0.17%)
Jun 27, 2007 174.09 178.89 173.00 178.51 11,081,386 +4.20(+2.41%)
Jun 26, 2007 177.35 178.53 174.31 174.31 11,932,154 -2.09(-1.19%)
Jun 25, 2007 180.60 181.64 175.03 176.40 14,211,819 -4.61(-2.55%)
Jun 22, 2007 184.14 184.58 179.28 181.01 12,043,331 -3.66(-1.98%)
Jun 21, 2007 183.94 184.67 180.85 184.67 10,247,960 +0.82(+0.45%)
Jun 20, 2007 186.99 187.46 183.71 183.85 7,166,943 -2.91(-1.56%)
Jun 19, 2007 184.07 186.84 183.52 186.76 5,627,914 +2.03(+1.10%)
Jun 18, 2007 184.39 185.19 182.96 184.73 5,369,402 +0.64(+0.34%)
Jun 15, 2007 185.02 185.95 183.94 184.09 9,133,058 +0.36(+0.19%)
Jun 14, 2007 185.33 186.62 183.13 183.74 17,675,496 -6.42(-3.38%)
Jun 13, 2007 186.38 190.16 185.57 190.16 9,055,160 +4.71(+2.54%)
Jun 12, 2007 184.67 188.11 183.60 185.44 9,186,874 +0.56(+0.30%)
Jun 11, 2007 183.61 185.22 182.42 184.88 5,228,819 +1.71(+0.93%)
Jun 08, 2007 179.06 183.18 178.04 183.17 7,253,525 +4.08(+2.28%)
Jun 07, 2007 184.18 185.09 178.52 179.10 10,276,196 -5.94(-3.21%)
Jun 06, 2007 185.47 185.52 183.00 185.04 5,420,496 -1.64(-0.88%)
Jun 05, 2007 186.70 187.46 185.77 186.67 4,517,523 -0.28(-0.15%)
Jun 04, 2007 186.98 187.72 185.52 186.96 4,191,699 -0.81(-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.