Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 137.58 139.50 136.19 137.86 14,032,948 +3.63(+2.70%)
Aug 30, 2007 133.12 135.84 132.99 134.24 12,204,939 -1.83(-1.35%)
Aug 29, 2007 135.02 136.64 131.52 136.07 16,338,450 +2.17(+1.62%)
Aug 28, 2007 137.08 137.96 133.35 133.90 14,823,494 -5.48(-3.93%)
Aug 27, 2007 140.46 141.03 138.84 139.38 8,507,993 -1.39(-0.99%)
Aug 24, 2007 138.46 141.19 137.54 140.78 11,406,989 +1.75(+1.26%)
Aug 23, 2007 139.33 141.68 137.79 139.03 13,467,744 -0.31(-0.22%)
Aug 22, 2007 139.04 141.03 136.51 139.33 17,139,466 +1.89(+1.37%)
Aug 21, 2007 135.31 138.87 133.15 137.45 14,950,910 +2.13(+1.57%)
Aug 20, 2007 137.87 138.16 133.25 135.31 16,764,620 -1.75(-1.28%)
Aug 17, 2007 139.51 141.66 133.54 137.07 34,140,660 +4.03(+3.03%)
Aug 16, 2007 127.75 134.26 123.27 133.04 39,997,872 +3.88(+3.00%)
Aug 15, 2007 132.37 135.91 128.32 129.16 28,428,592 -3.80(-2.86%)
Aug 14, 2007 139.89 140.03 132.37 132.96 33,517,292 -6.07(-4.37%)
Aug 13, 2007 144.91 146.66 138.33 139.03 19,528,976 -2.35(-1.66%)
Aug 10, 2007 139.93 144.44 137.52 141.38 25,868,788 -1.37(-0.96%)
Aug 09, 2007 145.81 149.33 141.60 142.75 26,576,346 -8.66(-5.72%)
Aug 08, 2007 150.42 155.48 147.85 151.40 26,328,066 +1.61(+1.07%)
Aug 07, 2007 146.14 152.45 145.21 149.80 29,062,504 +2.71(+1.84%)
Aug 06, 2007 140.36 147.14 137.07 147.09 24,087,926 +5.41(+3.81%)
Aug 03, 2007 142.25 146.83 141.04 141.68 25,311,244 -5.15(-3.50%)
Aug 02, 2007 148.15 150.76 144.90 146.83 16,765,002 -1.21(-0.82%)
Aug 01, 2007 146.49 148.11 143.22 148.04 20,787,598 +0.52(+0.35%)
Jul 31, 2007 155.52 155.86 146.66 147.52 18,798,812 -5.80(-3.78%)
Jul 30, 2007 152.36 154.77 150.74 153.31 15,540,944 +2.42(+1.60%)
Jul 27, 2007 152.48 154.18 149.22 150.89 21,757,792 -1.94(-1.27%)
Jul 26, 2007 155.09 156.56 148.04 152.83 28,969,912 -6.30(-3.96%)
Jul 25, 2007 156.50 159.59 154.91 159.13 17,790,032 +3.92(+2.53%)
Jul 24, 2007 158.71 160.22 154.12 155.20 15,760,318 -5.40(-3.36%)
Jul 23, 2007 162.26 162.82 159.84 160.60 9,905,812 -0.71(-0.44%)
Jul 20, 2007 165.40 166.03 160.40 161.30 18,564,656 -4.50(-2.72%)
Jul 19, 2007 170.03 170.36 164.51 165.81 12,081,472 -2.58(-1.53%)
Jul 18, 2007 169.21 171.16 166.32 168.39 14,892,000 -3.46(-2.01%)
Jul 17, 2007 173.68 173.98 171.26 171.85 7,124,740 -0.78(-0.45%)
Jul 16, 2007 173.78 175.02 171.89 172.63 5,942,369 -1.39(-0.80%)
Jul 13, 2007 172.36 174.53 171.69 174.02 7,156,147 +1.48(+0.86%)
Jul 12, 2007 171.12 172.54 169.75 172.54 7,752,695 +2.80(+1.65%)
Jul 11, 2007 169.95 171.53 168.13 169.75 11,394,229 -0.28(-0.17%)
Jul 10, 2007 174.35 174.43 169.59 170.03 10,163,214 -4.87(-2.79%)
Jul 09, 2007 175.15 176.84 174.28 174.90 5,105,238 -0.27(-0.15%)
Jul 06, 2007 173.45 175.62 172.87 175.17 5,263,153 +1.82(+1.05%)
Jul 05, 2007 176.07 175.68 173.26 173.35 6,875,907 -2.53(-1.44%)
Jul 03, 2007 172.16 176.15 172.31 175.88 5,971,235 +4.21(+2.45%)
Jul 02, 2007 170.36 172.04 169.18 171.67 6,408,990 +1.90(+1.12%)
Jun 29, 2007 171.77 172.66 167.37 169.77 10,027,654 -1.73(-1.01%)
Jun 28, 2007 171.54 173.47 170.49 171.50 7,634,958 -0.29(-0.17%)
Jun 27, 2007 167.54 172.16 166.49 171.79 11,514,775 +4.04(+2.41%)
Jun 26, 2007 170.67 171.81 167.75 167.75 12,398,816 -2.01(-1.19%)
Jun 25, 2007 173.81 174.80 168.44 169.76 14,767,637 -4.43(-2.54%)
Jun 22, 2007 177.21 177.63 172.53 174.20 12,514,341 -3.53(-1.98%)
Jun 21, 2007 177.02 177.72 174.04 177.72 10,648,754 +0.79(+0.45%)
Jun 20, 2007 179.95 180.41 176.80 176.93 7,447,239 -2.80(-1.56%)
Jun 19, 2007 177.14 179.81 176.62 179.73 5,848,019 +1.96(+1.10%)
Jun 18, 2007 177.45 178.22 176.08 177.78 5,579,397 +0.61(+0.34%)
Jun 15, 2007 178.06 178.95 177.02 177.16 9,490,248 +0.34(+0.20%)
Jun 14, 2007 178.35 179.60 176.24 176.82 18,366,776 -6.18(-3.38%)
Jun 13, 2007 179.37 183.00 178.58 183.00 9,409,304 +4.53(+2.54%)
Jun 12, 2007 177.72 181.03 176.69 178.47 9,546,169 +0.54(+0.30%)
Jun 11, 2007 176.70 178.25 175.55 177.93 5,433,316 +1.65(+0.93%)
Jun 08, 2007 172.32 176.29 171.34 176.28 7,537,207 +3.92(+2.28%)
Jun 07, 2007 177.25 178.13 171.80 172.36 10,678,094 -5.72(-3.21%)
Jun 06, 2007 178.49 178.54 176.12 178.07 5,632,489 -1.57(-0.88%)
Jun 05, 2007 179.67 180.41 178.78 179.65 4,694,202 -0.27(-0.15%)
Jun 04, 2007 179.94 180.66 178.54 179.92 4,355,635 -0.78(-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.