Goldman Sachs Group (NY: GS )

343.91 USD -4.19 (-1.20%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2007 176.18 183.70 176.18 180.80 10,068,575 +4.79(+2.72%)
Aug 31, 2007 175.65 178.10 173.87 176.01 10,991,400 +4.63(+2.70%)
Aug 30, 2007 169.96 173.43 169.79 171.38 9,559,600 -2.34(-1.35%)
Aug 29, 2007 172.38 174.45 167.92 173.72 12,797,200 +2.77(+1.62%)
Aug 28, 2007 175.01 176.13 170.25 170.95 11,610,600 -7.00(-3.93%)
Aug 27, 2007 179.33 180.05 177.26 177.95 6,663,942 -1.78(-0.99%)
Aug 24, 2007 176.77 180.26 175.60 179.73 8,934,600 +2.23(+1.26%)
Aug 23, 2007 177.89 180.88 175.92 177.50 10,548,700 -0.39(-0.22%)
Aug 22, 2007 177.52 180.05 174.29 177.89 13,424,600 +2.41(+1.37%)
Aug 21, 2007 172.76 177.30 170.00 175.48 11,710,400 +2.72(+1.57%)
Aug 20, 2007 176.02 176.39 170.12 172.76 13,131,000 -2.24(-1.28%)
Aug 17, 2007 178.12 180.86 170.50 175.00 26,740,900 +5.15(+3.03%)
Aug 16, 2007 163.10 171.41 157.38 169.85 31,328,600 +4.95(+3.00%)
Aug 15, 2007 169.00 173.52 163.83 164.90 22,266,883 -4.85(-2.86%)
Aug 14, 2007 178.60 178.78 169.00 169.75 26,252,642 -7.75(-4.37%)
Aug 13, 2007 185.01 187.25 176.61 177.50 15,296,200 -3.00(-1.66%)
Aug 10, 2007 178.65 184.41 175.57 180.50 20,261,900 -1.75(-0.96%)
Aug 09, 2007 186.16 190.65 180.79 182.25 20,816,100 -11.05(-5.72%)
Aug 08, 2007 192.04 198.50 188.76 193.30 20,621,633 +2.05(+1.07%)
Aug 07, 2007 186.58 194.64 185.39 191.25 22,763,400 +3.46(+1.84%)
Aug 06, 2007 179.20 187.86 175.00 187.79 18,867,029 +6.90(+3.81%)
Aug 03, 2007 181.61 187.46 180.07 180.89 19,825,201 -6.57(-3.50%)
Aug 02, 2007 189.15 192.48 185.00 187.46 13,131,299 -1.54(-0.81%)
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.