Skip to main content

Goldman Sachs Group (NY: GS )

416.18 +0.93 (+0.22%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 137.59 139.51 136.20 137.88 14,031,534 +3.63(+2.70%)
Aug 30, 2007 133.14 135.85 133.00 134.25 12,203,710 -1.83(-1.35%)
Aug 29, 2007 135.03 136.65 131.54 136.08 16,336,804 +2.17(+1.62%)
Aug 28, 2007 137.09 137.97 133.36 133.91 14,822,000 -5.48(-3.93%)
Aug 27, 2007 140.48 141.04 138.85 139.40 8,507,136 -1.39(-0.99%)
Aug 24, 2007 138.47 141.20 137.55 140.79 11,405,840 +1.75(+1.26%)
Aug 23, 2007 139.35 141.69 137.80 139.04 13,466,387 -0.31(-0.22%)
Aug 22, 2007 139.06 141.04 136.53 139.35 17,137,738 +1.89(+1.37%)
Aug 21, 2007 135.33 138.88 133.17 137.46 14,949,404 +2.13(+1.57%)
Aug 20, 2007 137.88 138.17 133.26 135.33 16,762,931 -1.75(-1.28%)
Aug 17, 2007 139.53 141.67 133.56 137.08 34,137,220 +4.03(+3.03%)
Aug 16, 2007 127.76 134.27 123.28 133.05 39,993,844 +3.88(+3.00%)
Aug 15, 2007 132.38 135.92 128.33 129.17 28,425,728 -3.80(-2.86%)
Aug 14, 2007 139.90 140.04 132.38 132.97 33,513,916 -6.07(-4.37%)
Aug 13, 2007 144.93 146.68 138.34 139.04 19,527,008 -2.35(-1.66%)
Aug 10, 2007 139.94 144.46 137.53 141.39 25,866,182 -1.37(-0.96%)
Aug 09, 2007 145.83 149.34 141.62 142.76 26,573,668 -8.66(-5.72%)
Aug 08, 2007 150.43 155.49 147.86 151.42 26,325,412 +1.61(+1.07%)
Aug 07, 2007 146.16 152.47 145.22 149.81 29,059,576 +2.71(+1.84%)
Aug 06, 2007 140.37 147.16 137.08 147.10 24,085,498 +5.41(+3.81%)
Aug 03, 2007 142.26 146.84 141.06 141.70 25,308,694 -5.15(-3.50%)
Aug 02, 2007 148.17 150.78 144.92 146.84 16,763,313 -1.21(-0.81%)
Aug 01, 2007 146.51 148.13 143.23 148.05 20,785,504 +0.52(+0.35%)
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%)
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.