Goldman Sachs Group (NY: GS )

348.10 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 232.65 234.22 224.77 226.64 11,878,549 +2.26(+1.01%)
Nov 29, 2007 226.02 228.31 222.50 224.38 9,762,701 -3.14(-1.38%)
Nov 28, 2007 217.58 227.86 214.69 227.52 15,710,278 +14.19(+6.65%)
Nov 27, 2007 210.00 213.98 206.19 213.33 11,946,365 +5.88(+2.83%)
Nov 26, 2007 214.65 217.45 205.42 207.45 9,815,139 -9.03(-4.17%)
Nov 23, 2007 212.52 216.48 211.80 216.48 4,738,758 +6.98(+3.33%)
Nov 21, 2007 213.41 215.27 206.44 209.50 14,874,240 -7.98(-3.67%)
Nov 20, 2007 220.40 226.23 213.50 217.48 13,434,735 -3.06(-1.39%)
Nov 19, 2007 223.52 228.40 216.62 220.54 11,008,089 -4.71(-2.09%)
Nov 16, 2007 228.26 229.57 222.57 225.25 10,083,350 -1.77(-0.78%)
Nov 15, 2007 230.11 233.69 223.74 227.02 10,224,589 -6.29(-2.70%)
Nov 14, 2007 239.75 240.05 231.04 233.31 13,940,709 +0.27(+0.12%)
Nov 13, 2007 220.94 233.04 218.34 233.04 17,393,752 +18.33(+8.54%)
Nov 12, 2007 210.90 221.19 208.24 214.71 14,407,173 +3.38(+1.60%)
Nov 09, 2007 202.57 218.59 202.57 211.33 16,980,644 +1.39(+0.66%)
Nov 08, 2007 213.67 218.00 201.57 209.94 20,301,317 -4.24(-1.98%)
Nov 07, 2007 218.90 221.79 213.16 214.18 13,209,276 -8.98(-4.02%)
Nov 06, 2007 221.74 224.07 213.59 223.16 15,571,007 +4.77(+2.18%)
Nov 05, 2007 220.00 224.90 212.80 218.39 21,362,403 -11.21(-4.88%)
Nov 02, 2007 241.80 241.80 223.44 229.60 25,169,296 -10.61(-4.42%)
Nov 01, 2007 243.55 244.41 238.75 240.21 12,578,696 -7.71(-3.11%)
Oct 31, 2007 240.36 250.70 240.00 247.92 14,387,651 +7.59(+3.16%)
Oct 30, 2007 241.25 246.40 239.45 240.33 10,442,506 -3.48(-1.43%)
Oct 29, 2007 236.22 244.98 235.07 243.81 9,893,060 +7.89(+3.34%)
Oct 26, 2007 232.86 236.99 229.36 235.92 9,389,851 +9.26(+4.09%)
Oct 25, 2007 224.11 230.00 221.81 226.66 12,086,659 +1.54(+0.68%)
Oct 24, 2007 222.76 225.82 215.80 225.12 12,650,900 +1.36(+0.61%)
Oct 23, 2007 223.63 225.87 220.91 223.76 8,176,550 +1.58(+0.71%)
Oct 22, 2007 216.52 224.25 213.00 222.18 12,166,800 +4.49(+2.06%)
Oct 19, 2007 226.15 227.47 217.60 217.69 13,112,126 -10.16(-4.46%)
Oct 18, 2007 224.90 228.31 224.22 227.85 6,498,800 +0.23(+0.10%)
Oct 17, 2007 228.25 230.48 223.08 227.62 9,188,400 +2.79(+1.24%)
Oct 16, 2007 227.76 228.00 223.20 224.83 7,415,400 -4.51(-1.97%)
Oct 15, 2007 233.25 234.31 227.42 229.34 7,024,195 -4.22(-1.81%)
Oct 12, 2007 230.67 234.20 229.73 233.56 6,530,014 +4.55(+1.99%)
Oct 11, 2007 239.02 239.02 226.05 229.01 12,865,500 -6.93(-2.94%)
Oct 10, 2007 237.11 239.03 234.90 235.94 9,672,500 -3.26(-1.36%)
Oct 09, 2007 227.80 239.70 226.20 239.20 15,125,547 +12.24(+5.39%)
Oct 08, 2007 227.51 229.35 226.26 226.96 4,138,491 -1.54(-0.67%)
Oct 05, 2007 227.11 229.72 225.96 228.50 7,328,539 +2.55(+1.13%)
Oct 04, 2007 227.55 229.25 223.89 225.95 10,040,401 -1.40(-0.62%)
Oct 03, 2007 226.25 230.63 225.67 227.35 10,121,543 -0.67(-0.29%)
Oct 02, 2007 223.25 228.50 222.11 228.02 9,400,099 +5.04(+2.26%)
Oct 01, 2007 215.41 223.62 215.40 222.98 9,889,172 +6.24(+2.88%)
Sep 28, 2007 215.76 218.67 215.25 216.74 6,121,516 -0.04(-0.02%)
Sep 27, 2007 215.45 218.38 214.19 216.78 8,296,943 +2.17(+1.01%)
Sep 26, 2007 212.42 216.27 210.80 214.61 10,673,952 +3.71(+1.76%)
Sep 25, 2007 209.00 213.07 208.81 210.90 11,700,966 +0.47(+0.22%)
Sep 24, 2007 210.99 214.90 207.71 210.43 13,438,622 +0.45(+0.21%)
Sep 21, 2007 205.56 210.35 203.53 209.98 18,186,237 +6.45(+3.17%)
Sep 20, 2007 210.95 211.00 203.44 203.53 27,291,482 -1.97(-0.96%)
Sep 19, 2007 203.49 207.00 203.00 205.50 23,100,729 +5.00(+2.49%)
Sep 18, 2007 189.47 200.76 187.41 200.50 22,093,525 +12.89(+6.87%)
Sep 17, 2007 189.00 189.50 186.34 187.61 7,728,016 -2.98(-1.56%)
Sep 14, 2007 186.95 191.00 185.59 190.59 9,316,400 +2.12(+1.12%)
Sep 13, 2007 183.75 196.04 183.72 188.47 11,247,571 +5.94(+3.25%)
Sep 12, 2007 183.14 184.25 181.70 182.53 7,737,675 -0.97(-0.53%)
Sep 11, 2007 185.50 187.00 182.50 183.50 11,334,500 -0.11(-0.06%)
Sep 10, 2007 180.50 186.07 178.50 183.61 12,958,300 +4.63(+2.59%)
Sep 07, 2007 176.60 181.05 175.00 178.98 15,141,076 -0.20(-0.11%)
Sep 06, 2007 177.70 179.71 175.36 179.18 9,240,700 +1.37(+0.77%)
Sep 05, 2007 179.68 179.79 176.90 177.81 8,987,600 -2.99(-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.