Skip to main content

Goldman Sachs Group (NY: GS )

501.12 +16.54 (+3.41%)
Streaming Delayed Price Updated: 12:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 171.00 171.47 166.52 166.62 7,195,832 -4.32(-2.53%)
Apr 27, 2007 170.76 172.03 169.96 170.94 4,719,889 -0.40(-0.24%)
Apr 26, 2007 172.18 172.72 170.86 171.34 6,206,925 -0.60(-0.35%)
Apr 25, 2007 169.13 172.29 167.75 171.95 10,006,857 +3.72(+2.21%)
Apr 24, 2007 169.78 170.15 166.69 168.23 8,860,269 -1.30(-0.76%)
Apr 23, 2007 168.44 170.71 168.04 169.52 7,631,162 +1.84(+1.10%)
Apr 20, 2007 168.62 169.35 166.44 167.68 9,701,022 +0.54(+0.32%)
Apr 19, 2007 164.13 168.98 163.72 167.14 11,650,878 +1.94(+1.17%)
Apr 18, 2007 163.18 166.57 163.08 165.20 7,970,832 +1.41(+0.86%)
Apr 17, 2007 163.98 165.29 162.75 163.79 7,956,622 +0.29(+0.18%)
Apr 16, 2007 158.72 164.04 158.62 163.50 13,124,281 +6.11(+3.88%)
Apr 13, 2007 158.49 158.49 156.71 157.39 5,668,399 -0.42(-0.27%)
Apr 12, 2007 157.20 158.17 156.54 157.81 5,178,202 +0.09(+0.06%)
Apr 11, 2007 159.07 159.20 157.47 157.72 7,292,594 -1.62(-1.01%)
Apr 10, 2007 158.76 159.91 158.69 159.33 3,939,646 +0.08(+0.05%)
Apr 09, 2007 158.97 159.96 158.11 159.25 4,737,012 +0.77(+0.49%)
Apr 05, 2007 158.91 158.91 158.08 158.48 3,950,192 -0.66(-0.41%)
Apr 04, 2007 159.64 160.02 158.69 159.13 5,433,795 -0.73(-0.46%)
Apr 03, 2007 157.77 159.87 157.37 159.87 6,580,181 +3.12(+1.99%)
Apr 02, 2007 158.28 158.29 154.94 156.74 7,566,503 -0.75(-0.47%)
Mar 30, 2007 158.11 159.32 156.02 157.49 6,792,291 -0.44(-0.28%)
Mar 29, 2007 158.60 159.21 157.24 157.92 8,371,774 +0.34(+0.21%)
Mar 28, 2007 158.69 159.04 157.15 157.59 10,484,905 -2.37(-1.48%)
Mar 27, 2007 160.83 161.38 159.86 159.96 6,305,506 -1.42(-0.88%)
Mar 26, 2007 161.59 161.75 159.52 161.38 8,561,139 -0.12(-0.08%)
Mar 23, 2007 160.10 161.50 159.84 161.50 6,700,210 +1.38(+0.86%)
Mar 22, 2007 161.35 161.39 159.52 160.12 10,517,301 -0.66(-0.41%)
Mar 21, 2007 156.50 161.21 155.61 160.78 14,346,218 +5.30(+3.41%)
Mar 20, 2007 154.33 155.81 153.96 155.48 8,714,402 +1.19(+0.77%)
Mar 19, 2007 153.44 154.34 152.77 154.29 10,740,556 +2.62(+1.73%)
Mar 16, 2007 153.04 153.24 151.12 151.67 14,264,045 -1.44(-0.94%)
Mar 15, 2007 152.44 154.24 152.05 153.11 12,781,315 +0.56(+0.37%)
Mar 14, 2007 152.44 154.08 150.56 152.55 26,756,466 +0.85(+0.56%)
Mar 13, 2007 154.42 158.96 151.31 151.70 41,944,168 -2.72(-1.76%)
Mar 12, 2007 152.21 154.64 151.57 154.42 12,633,187 +0.69(+0.45%)
Mar 09, 2007 154.46 154.71 151.57 153.73 10,058,712 +1.34(+0.88%)
Mar 08, 2007 150.93 153.97 150.91 152.39 14,156,065 +3.31(+2.22%)
Mar 07, 2007 150.51 151.67 149.00 149.07 11,099,156 -1.36(-0.90%)
Mar 06, 2007 147.79 151.06 147.63 150.43 14,165,345 +5.62(+3.88%)
Mar 05, 2007 147.52 150.52 144.70 144.81 17,584,838 -4.32(-2.90%)
Mar 02, 2007 151.06 153.14 149.07 149.13 12,913,962 -3.04(-2.00%)
Mar 01, 2007 150.24 154.49 147.92 152.18 18,554,400 -1.59(-1.04%)
Feb 28, 2007 152.74 155.37 150.75 153.77 20,914,224 +4.38(+2.93%)
Feb 27, 2007 159.87 160.36 148.36 149.39 24,693,408 -13.72(-8.41%)
Feb 26, 2007 166.15 166.73 162.08 163.10 7,285,445 -1.91(-1.16%)
Feb 23, 2007 167.04 167.53 164.29 165.01 7,225,899 -1.88(-1.13%)
Feb 22, 2007 168.44 169.78 166.15 166.89 5,606,848 -0.90(-0.54%)
Feb 21, 2007 168.40 168.82 166.28 167.79 6,856,036 -0.78(-0.46%)
Feb 20, 2007 166.41 169.13 164.61 168.57 8,168,333 +3.24(+1.96%)
Feb 16, 2007 164.60 165.77 163.88 165.33 4,091,710 +0.08(+0.05%)
Feb 15, 2007 166.11 166.79 164.94 165.25 4,759,011 -0.44(-0.27%)
Feb 14, 2007 162.88 166.99 162.18 165.70 10,098,336 +3.71(+2.29%)
Feb 13, 2007 161.57 162.57 160.41 161.99 5,277,069 +1.07(+0.66%)
Feb 12, 2007 162.91 163.10 159.96 160.92 7,064,635 -1.64(-1.01%)
Feb 09, 2007 164.46 167.12 160.50 162.56 11,951,716 -0.47(-0.29%)
Feb 08, 2007 161.65 164.03 159.91 163.03 7,099,550 +0.27(+0.16%)
Feb 07, 2007 163.89 164.52 162.42 162.76 4,751,795 -0.84(-0.51%)
Feb 06, 2007 162.56 164.52 162.12 163.60 4,989,798 +1.60(+0.99%)
Feb 05, 2007 162.57 162.89 161.20 162.00 3,930,461 -0.67(-0.41%)
Feb 02, 2007 160.82 163.03 160.82 162.67 4,627,545 +1.09(+0.67%)
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.