Skip to main content

Goldman Sachs Group (NY: GS )

415.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 155.53 155.88 146.68 147.53 18,796,918 -5.80(-3.78%)
Jul 30, 2007 152.37 154.79 150.75 153.33 15,539,379 +2.42(+1.60%)
Jul 27, 2007 152.49 154.19 149.23 150.91 21,755,600 -1.93(-1.27%)
Jul 26, 2007 155.10 156.58 148.05 152.84 28,966,994 -6.30(-3.96%)
Jul 25, 2007 156.51 159.60 154.93 159.14 17,788,240 +3.92(+2.53%)
Jul 24, 2007 158.73 160.24 154.14 155.22 15,758,730 -5.40(-3.36%)
Jul 23, 2007 162.28 162.84 159.85 160.62 9,904,814 -0.70(-0.44%)
Jul 20, 2007 165.42 166.04 160.42 161.32 18,562,786 -4.50(-2.72%)
Jul 19, 2007 170.05 170.38 164.52 165.82 12,080,254 -2.58(-1.53%)
Jul 18, 2007 169.22 171.17 166.33 168.41 14,890,500 -3.46(-2.01%)
Jul 17, 2007 173.70 173.99 171.28 171.86 7,124,022 -0.78(-0.45%)
Jul 16, 2007 173.80 175.04 171.91 172.65 5,941,770 -1.39(-0.80%)
Jul 13, 2007 172.38 174.54 171.71 174.04 7,155,426 +1.48(+0.86%)
Jul 12, 2007 171.13 172.56 169.76 172.56 7,751,914 +2.80(+1.65%)
Jul 11, 2007 169.97 171.55 168.14 169.76 11,393,082 -0.28(-0.17%)
Jul 10, 2007 174.37 174.45 169.61 170.05 10,162,190 -4.87(-2.79%)
Jul 09, 2007 175.17 176.85 174.30 174.92 5,104,724 -0.27(-0.15%)
Jul 06, 2007 173.47 175.64 172.88 175.19 5,262,623 +1.82(+1.05%)
Jul 05, 2007 176.09 175.69 173.27 173.37 6,875,214 -2.53(-1.44%)
Jul 03, 2007 172.18 176.17 172.33 175.90 5,970,634 +4.21(+2.45%)
Jul 02, 2007 170.38 172.06 169.20 171.69 6,408,344 +1.90(+1.12%)
Jun 29, 2007 171.78 172.68 167.39 169.79 10,026,644 -1.73(-1.01%)
Jun 28, 2007 171.56 173.49 170.51 171.52 7,634,189 -0.29(-0.17%)
Jun 27, 2007 167.56 172.18 166.51 171.81 11,513,615 +4.04(+2.41%)
Jun 26, 2007 170.69 171.83 167.77 167.77 12,397,567 -2.01(-1.19%)
Jun 25, 2007 173.82 174.82 168.46 169.78 14,766,149 -4.43(-2.55%)
Jun 22, 2007 177.23 177.65 172.54 174.21 12,513,080 -3.53(-1.98%)
Jun 21, 2007 177.03 177.74 174.06 177.74 10,647,681 +0.79(+0.45%)
Jun 20, 2007 179.97 180.43 176.81 176.95 7,446,489 -2.80(-1.56%)
Jun 19, 2007 177.16 179.83 176.63 179.75 5,847,430 +1.96(+1.10%)
Jun 18, 2007 177.47 178.24 176.09 177.79 5,578,835 +0.61(+0.34%)
Jun 15, 2007 178.08 178.97 177.03 177.18 9,489,292 +0.34(+0.20%)
Jun 14, 2007 178.37 179.62 176.26 176.84 18,364,926 -6.18(-3.38%)
Jun 13, 2007 179.38 183.02 178.60 183.02 9,408,356 +4.54(+2.54%)
Jun 12, 2007 177.74 181.04 176.71 178.48 9,545,207 +0.54(+0.30%)
Jun 11, 2007 176.72 178.26 175.57 177.94 5,432,769 +1.65(+0.93%)
Jun 08, 2007 172.33 176.31 171.35 176.30 7,536,448 +3.93(+2.28%)
Jun 07, 2007 177.27 178.15 171.82 172.37 10,677,018 -5.72(-3.21%)
Jun 06, 2007 178.51 178.55 176.13 178.09 5,631,922 -1.57(-0.88%)
Jun 05, 2007 179.69 180.43 178.80 179.67 4,693,729 -0.27(-0.15%)
Jun 04, 2007 179.96 180.68 178.55 179.94 4,355,196 -0.78(-0.43%)
Jun 01, 2007 181.72 182.43 179.85 180.72 5,225,347 -0.09(-0.05%)
May 31, 2007 182.67 183.28 180.24 180.81 5,856,877 -0.92(-0.51%)
May 30, 2007 177.31 181.73 176.72 181.73 6,884,666 +2.79(+1.56%)
May 29, 2007 177.43 179.31 177.06 178.94 4,767,626 +2.28(+1.29%)
May 25, 2007 177.82 177.78 175.62 176.67 5,194,172 -0.12(-0.07%)
May 24, 2007 179.77 180.75 176.29 176.78 7,928,888 -2.24(-1.25%)
May 23, 2007 181.54 182.06 178.94 179.02 5,459,438 -1.70(-0.94%)
May 22, 2007 180.05 181.47 179.19 180.72 4,555,394 +1.16(+0.65%)
May 21, 2007 181.22 181.49 179.04 179.56 9,930,157 -0.87(-0.48%)
May 18, 2007 179.12 181.12 178.56 180.43 8,587,501 +2.32(+1.30%)
May 17, 2007 177.90 178.55 176.45 178.12 5,342,921 +0.21(+0.12%)
May 16, 2007 176.56 178.57 175.88 177.90 6,589,146 +2.14(+1.22%)
May 15, 2007 177.18 178.86 175.67 175.76 7,368,362 -1.41(-0.80%)
May 14, 2007 179.19 179.38 176.53 177.18 6,081,238 -1.03(-0.58%)
May 11, 2007 175.66 178.25 175.15 178.21 6,328,543 +3.45(+1.97%)
May 10, 2007 176.60 177.80 174.65 174.76 6,335,841 -2.72(-1.53%)
May 09, 2007 176.33 178.35 174.96 177.48 6,631,960 +1.27(+0.72%)
May 08, 2007 177.03 177.03 174.65 176.21 6,229,514 -1.78(-1.00%)
May 07, 2007 178.08 180.09 176.72 177.99 5,919,971 -0.09(-0.05%)
May 04, 2007 174.37 178.08 173.45 178.08 7,190,303 +4.53(+2.61%)
May 03, 2007 172.84 173.85 171.20 173.56 5,668,741 +1.62(+0.94%)
May 02, 2007 170.77 173.84 170.34 171.93 6,203,512 +0.71(+0.42%)
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.