Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2007 171.02 171.49 166.54 166.64 7,195,107 -4.32(-2.53%)
Apr 27, 2007 170.78 172.05 169.97 170.96 4,719,413 -0.40(-0.24%)
Apr 26, 2007 172.19 172.73 170.87 171.36 6,206,300 -0.60(-0.35%)
Apr 25, 2007 169.14 172.31 167.77 171.96 10,005,848 +3.72(+2.21%)
Apr 24, 2007 169.79 170.16 166.71 168.24 8,859,376 -1.30(-0.76%)
Apr 23, 2007 168.46 170.73 168.06 169.54 7,630,393 +1.84(+1.10%)
Apr 20, 2007 168.63 169.37 166.45 167.69 9,700,044 +0.54(+0.32%)
Apr 19, 2007 164.14 169.00 163.73 167.15 11,649,704 +1.94(+1.17%)
Apr 18, 2007 163.20 166.58 163.10 165.22 7,970,029 +1.41(+0.86%)
Apr 17, 2007 164.00 165.31 162.77 163.81 7,955,820 +0.29(+0.18%)
Apr 16, 2007 158.73 164.06 158.64 163.52 13,122,958 +6.11(+3.88%)
Apr 13, 2007 158.51 158.51 156.73 157.41 5,667,828 -0.42(-0.27%)
Apr 12, 2007 157.21 158.18 156.56 157.82 5,177,680 +0.09(+0.06%)
Apr 11, 2007 159.08 159.21 157.49 157.73 7,291,859 -1.62(-1.01%)
Apr 10, 2007 158.78 159.93 158.71 159.35 3,939,249 +0.08(+0.05%)
Apr 09, 2007 158.98 159.97 158.13 159.26 4,736,535 +0.77(+0.49%)
Apr 05, 2007 158.93 158.93 158.10 158.50 3,949,794 -0.66(-0.41%)
Apr 04, 2007 159.65 160.03 158.71 159.15 5,433,247 -0.73(-0.46%)
Apr 03, 2007 157.79 159.88 157.38 159.88 6,579,518 +3.12(+1.99%)
Apr 02, 2007 158.30 158.30 154.96 156.76 7,565,740 -0.75(-0.47%)
Mar 30, 2007 158.12 159.33 156.03 157.50 6,791,606 -0.44(-0.28%)
Mar 29, 2007 158.62 159.23 157.25 157.94 8,370,931 +0.34(+0.21%)
Mar 28, 2007 158.71 159.06 157.17 157.60 10,483,848 -2.37(-1.48%)
Mar 27, 2007 160.84 161.39 159.88 159.97 6,304,871 -1.42(-0.88%)
Mar 26, 2007 161.60 161.76 159.54 161.39 8,560,276 -0.12(-0.08%)
Mar 23, 2007 160.12 161.51 159.85 161.51 6,699,534 +1.38(+0.86%)
Mar 22, 2007 161.37 161.41 159.53 160.13 10,516,241 -0.66(-0.41%)
Mar 21, 2007 156.52 161.22 155.62 160.80 14,344,772 +5.30(+3.41%)
Mar 20, 2007 154.35 155.83 153.97 155.50 8,713,524 +1.19(+0.77%)
Mar 19, 2007 153.46 154.36 152.79 154.31 10,739,473 +2.62(+1.73%)
Mar 16, 2007 153.05 153.25 151.13 151.69 14,262,608 -1.44(-0.94%)
Mar 15, 2007 152.45 154.26 152.07 153.13 12,780,027 +0.56(+0.37%)
Mar 14, 2007 152.45 154.10 150.57 152.56 26,753,770 +0.85(+0.56%)
Mar 13, 2007 154.43 158.97 151.32 151.71 41,939,940 -2.72(-1.76%)
Mar 12, 2007 152.22 154.65 151.58 154.43 12,631,913 +0.69(+0.45%)
Mar 09, 2007 154.47 154.73 151.58 153.75 10,057,699 +1.34(+0.88%)
Mar 08, 2007 150.95 153.99 150.93 152.41 14,154,638 +3.32(+2.22%)
Mar 07, 2007 150.53 151.69 149.02 149.09 11,098,037 -1.36(-0.90%)
Mar 06, 2007 147.80 151.08 147.65 150.45 14,163,917 +5.62(+3.88%)
Mar 05, 2007 147.53 150.54 144.71 144.83 17,583,066 -4.32(-2.90%)
Mar 02, 2007 151.08 153.15 149.09 149.15 12,912,660 -3.04(-2.00%)
Mar 01, 2007 150.25 154.51 147.94 152.19 18,552,530 -1.59(-1.04%)
Feb 28, 2007 152.75 155.38 150.77 153.78 20,912,116 +4.38(+2.93%)
Feb 27, 2007 159.88 160.38 148.37 149.40 24,690,918 -13.72(-8.41%)
Feb 26, 2007 166.16 166.74 162.10 163.12 7,284,711 -1.91(-1.15%)
Feb 23, 2007 167.06 167.54 164.30 165.03 7,225,170 -1.88(-1.13%)
Feb 22, 2007 168.46 169.79 166.17 166.91 5,606,283 -0.90(-0.54%)
Feb 21, 2007 168.41 168.84 166.29 167.81 6,855,345 -0.78(-0.46%)
Feb 20, 2007 166.42 169.14 164.62 168.59 8,167,510 +3.24(+1.96%)
Feb 16, 2007 164.62 165.79 163.90 165.35 4,091,298 +0.08(+0.05%)
Feb 15, 2007 166.12 166.81 164.96 165.27 4,758,532 -0.44(-0.27%)
Feb 14, 2007 162.89 167.01 162.20 165.71 10,097,318 +3.71(+2.29%)
Feb 13, 2007 161.58 162.59 160.43 162.00 5,276,538 +1.07(+0.66%)
Feb 12, 2007 162.93 163.12 159.97 160.93 7,063,923 -1.64(-1.01%)
Feb 09, 2007 164.47 167.13 160.51 162.57 11,950,511 -0.47(-0.29%)
Feb 08, 2007 161.67 164.04 159.93 163.05 7,098,834 +0.27(+0.16%)
Feb 07, 2007 163.91 164.53 162.44 162.78 4,751,316 -0.84(-0.51%)
Feb 06, 2007 162.58 164.54 162.13 163.62 4,989,295 +1.60(+0.99%)
Feb 05, 2007 162.59 162.91 161.22 162.02 3,930,065 -0.67(-0.41%)
Feb 02, 2007 160.84 163.05 160.84 162.69 4,627,079 +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.