Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	161.52	162.76	159.38	160.89	6,648,803	-0.44(-0.28%)
Mar 29, 2007	162.02	162.65	160.63	161.33	8,194,920	+0.34(+0.21%)
Mar 28, 2007	162.12	162.47	160.54	160.99	10,263,410	-2.42(-1.48%)
Mar 27, 2007	164.30	164.86	163.31	163.41	6,172,302	-1.45(-0.88%)
Mar 26, 2007	165.08	165.24	162.97	164.86	8,380,284	-0.12(-0.08%)
Mar 23, 2007	163.56	164.98	163.28	164.98	6,558,667	+1.41(+0.86%)
Mar 22, 2007	164.84	164.87	162.96	163.57	10,295,122	-0.68(-0.41%)
Mar 21, 2007	159.88	164.69	158.96	164.25	14,043,153	+5.41(+3.41%)
Mar 20, 2007	157.66	159.17	157.28	158.84	8,530,309	+1.21(+0.77%)
Mar 19, 2007	156.75	157.67	156.07	157.62	10,513,661	+2.68(+1.73%)
Mar 16, 2007	156.34	156.54	154.38	154.95	13,962,716	-1.47(-0.94%)
Mar 15, 2007	155.72	157.57	155.34	156.42	12,511,309	+0.58(+0.37%)
Mar 14, 2007	155.72	157.41	153.81	155.84	26,191,234	+0.87(+0.56%)
Mar 13, 2007	157.75	162.39	154.57	154.97	41,058,092	-2.78(-1.76%)
Mar 12, 2007	155.49	157.97	154.84	157.75	12,366,309	+0.70(+0.45%)
Mar 09, 2007	157.79	158.05	154.84	157.05	9,846,221	+1.37(+0.88%)
Mar 08, 2007	154.19	157.30	154.17	155.68	13,857,017	+3.39(+2.22%)
Mar 07, 2007	153.76	154.95	152.22	152.29	10,864,685	-1.39(-0.90%)
Mar 06, 2007	150.97	154.32	150.82	153.68	13,866,101	+5.74(+3.88%)
Mar 05, 2007	150.70	153.77	147.82	147.94	17,213,358	-4.42(-2.90%)
Mar 02, 2007	154.32	156.44	152.29	152.35	12,641,153	-3.11(-2.00%)

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.

Goldman Sachs Group (NY: GS )

Historical Prices

Sections

Services

Follow Us