Indicators

Goldman Sachs Group (NY: GS )

450.23 -4.19 (-0.92%)

Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	164.73	168.78	163.10	167.43	7,493,843	+2.42(+1.47%)
Dec 28, 2007	166.96	167.21	164.90	165.00	5,406,793	-0.01(-0.00%)
Dec 27, 2007	167.29	169.57	165.01	165.01	6,814,133	-3.69(-2.19%)
Dec 26, 2007	166.68	169.23	164.70	168.70	5,511,184	+1.84(+1.11%)
Dec 24, 2007	164.27	167.35	164.04	166.86	4,392,034	+3.68(+2.25%)
Dec 21, 2007	160.26	163.69	159.62	163.18	13,941,271	+5.39(+3.42%)
Dec 20, 2007	160.43	160.94	156.22	157.79	12,933,950	-1.16(-0.73%)
Dec 19, 2007	157.80	160.46	156.21	158.95	15,281,228	+2.06(+1.31%)
Dec 18, 2007	163.34	163.91	153.30	156.88	38,554,368	-5.54(-3.41%)
Dec 17, 2007	163.31	164.90	161.16	162.43	17,118,010	-1.59(-0.97%)
Dec 14, 2007	162.51	167.54	161.70	164.02	13,291,634	+1.70(+1.05%)
Dec 13, 2007	163.38	166.80	159.56	162.31	22,188,342	-3.19(-1.93%)
Dec 12, 2007	168.98	171.94	162.33	165.50	23,176,732	+1.11(+0.68%)
Dec 11, 2007	174.48	177.08	164.03	164.39	16,421,899	-10.17(-5.82%)
Dec 10, 2007	170.65	174.64	169.73	174.56	10,805,738	+4.92(+2.90%)
Dec 07, 2007	173.62	174.43	168.97	169.64	10,015,724	-3.60(-2.08%)
Dec 06, 2007	167.00	173.89	166.83	173.23	12,828,244	+3.31(+1.95%)
Dec 05, 2007	170.86	171.28	166.79	169.93	16,643,007	+2.37(+1.41%)
Dec 04, 2007	172.10	173.97	167.56	167.56	13,787,274	-9.09(-5.14%)

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.