Indicators

Goldman Sachs Group (NY: GS )

456.52 +6.29 (+1.40%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	174.67	175.16	170.10	170.20	7,044,529	-4.41(-2.53%)
Apr 27, 2007	174.43	175.72	173.61	174.61	4,620,646	-0.41(-0.24%)
Apr 26, 2007	175.87	176.43	174.53	175.03	6,076,416	-0.61(-0.35%)
Apr 25, 2007	172.76	175.99	171.36	175.64	9,796,448	+3.80(+2.21%)
Apr 24, 2007	173.42	173.80	170.28	171.84	8,673,968	-1.32(-0.76%)
Apr 23, 2007	172.06	174.38	171.65	173.16	7,470,706	+1.88(+1.10%)
Apr 20, 2007	172.24	172.99	170.01	171.28	9,497,043	+0.55(+0.32%)
Apr 19, 2007	167.65	172.61	167.23	170.73	11,405,901	+1.98(+1.17%)
Apr 18, 2007	166.69	170.14	166.59	168.75	7,803,234	+1.44(+0.86%)
Apr 17, 2007	167.50	168.84	166.25	167.31	7,789,322	+0.29(+0.18%)
Apr 16, 2007	162.12	167.57	162.03	167.01	12,848,324	+6.24(+3.88%)
Apr 13, 2007	161.90	161.90	160.08	160.77	5,549,213	-0.43(-0.27%)
Apr 12, 2007	160.57	161.56	159.91	161.20	5,069,323	+0.09(+0.06%)
Apr 11, 2007	162.48	162.62	160.85	161.10	7,139,257	-1.65(-1.01%)
Apr 10, 2007	162.17	163.35	162.10	162.75	3,856,809	+0.09(+0.05%)
Apr 09, 2007	162.38	163.39	161.51	162.67	4,637,410	+0.79(+0.49%)
Apr 05, 2007	162.33	162.33	161.48	161.88	3,867,133	-0.67(-0.41%)
Apr 04, 2007	163.07	163.46	162.10	162.55	5,319,541	-0.75(-0.46%)
Apr 03, 2007	161.16	163.30	160.75	163.30	6,441,823	+3.19(+1.99%)

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.