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

Goldman Sachs Group (NY: GS )

450.23 -4.19 (-0.92%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 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 (%)
Sep 28, 2007 167.98 170.24 167.58 168.74 7,862,763 -0.03(-0.02%)
Sep 27, 2007 167.74 170.02 166.76 168.77 10,656,984 +1.69(+1.01%)
Sep 26, 2007 165.38 168.38 164.12 167.08 13,710,126 +2.89(+1.76%)
Sep 25, 2007 162.72 165.88 162.57 164.19 15,029,271 +0.37(+0.22%)
Sep 24, 2007 164.26 167.31 161.71 163.83 17,261,198 +0.35(+0.21%)
Sep 21, 2007 160.04 163.77 158.46 163.48 23,359,256 +5.02(+3.17%)
Sep 20, 2007 164.23 164.27 158.39 158.46 35,054,464 -1.53(-0.96%)
Sep 19, 2007 158.43 161.16 158.04 159.99 29,671,662 +3.89(+2.49%)
Sep 18, 2007 147.51 156.30 145.91 156.10 28,377,962 +10.04(+6.87%)
Sep 17, 2007 147.15 147.53 145.07 146.06 9,926,227 -2.32(-1.56%)
Sep 14, 2007 145.55 148.70 144.49 148.38 11,966,422 +1.65(+1.13%)
Sep 13, 2007 143.06 152.63 143.03 146.73 14,446,909 +4.62(+3.25%)
Sep 12, 2007 142.58 143.45 141.46 142.11 9,938,634 -0.75(-0.53%)
Sep 11, 2007 144.42 145.59 142.08 142.86 14,558,565 -0.09(-0.06%)
Sep 10, 2007 140.53 144.86 138.97 142.95 16,644,250 +3.61(+2.59%)
Sep 07, 2007 137.49 140.96 136.25 139.34 19,447,910 -0.16(-0.11%)
Sep 06, 2007 138.35 139.91 136.53 139.50 11,869,190 +1.07(+0.77%)
Sep 05, 2007 139.89 139.97 137.72 138.43 11,544,096 -2.33(-1.65%)
Sep 04, 2007 137.16 143.02 137.16 140.76 12,932,551 +3.73(+2.72%)
Aug 31, 2007 136.75 138.66 135.37 137.03 14,117,871 +3.61(+2.70%)
Aug 30, 2007 132.32 135.02 132.19 133.43 12,278,800 -1.82(-1.35%)
Aug 29, 2007 134.21 135.82 130.73 135.25 16,437,326 +2.16(+1.62%)
Aug 28, 2007 136.25 137.12 132.55 133.09 14,913,201 -5.45(-3.93%)
Aug 27, 2007 139.62 140.18 138.00 138.54 8,559,481 -1.39(-0.99%)
Aug 24, 2007 137.62 140.34 136.71 139.93 11,476,020 +1.74(+1.26%)
Aug 23, 2007 138.50 140.82 136.96 138.19 13,549,246 -0.30(-0.22%)
Aug 22, 2007 138.21 140.18 135.69 138.50 17,243,188 +1.88(+1.37%)
Aug 21, 2007 134.50 138.04 132.35 136.62 15,041,389 +2.12(+1.57%)
Aug 20, 2007 137.04 137.33 132.45 134.50 16,866,074 -1.74(-1.28%)
Aug 17, 2007 138.67 140.81 132.74 136.25 34,347,268 +4.01(+3.03%)
Aug 16, 2007 126.98 133.45 122.53 132.24 40,239,928 +3.85(+3.00%)
Aug 15, 2007 131.57 135.09 127.55 128.38 28,600,634 -3.78(-2.86%)
Aug 14, 2007 139.05 139.19 131.57 132.16 33,720,128 -6.03(-4.37%)
Aug 13, 2007 144.04 145.78 137.50 138.19 19,647,158 -2.33(-1.66%)
Aug 10, 2007 139.09 143.57 136.69 140.53 26,025,338 -1.36(-0.96%)
Aug 09, 2007 144.93 148.43 140.75 141.89 26,737,178 -8.60(-5.72%)
Aug 08, 2007 149.51 154.54 146.96 150.49 26,487,394 +1.60(+1.07%)
Aug 07, 2007 145.26 151.54 144.33 148.90 29,238,382 +2.69(+1.84%)
Aug 06, 2007 139.51 146.26 136.25 146.20 24,233,698 +5.37(+3.81%)
Aug 03, 2007 141.39 145.95 140.19 140.83 25,464,420 -5.12(-3.50%)
Aug 02, 2007 147.26 149.85 144.03 145.95 16,866,458 -1.20(-0.81%)
Aug 01, 2007 145.61 147.22 142.36 147.15 20,913,398 +0.51(+0.35%)
Jul 31, 2007 154.58 154.92 145.78 146.63 18,912,576 -5.76(-3.78%)
Jul 30, 2007 151.44 153.84 149.83 152.39 15,634,993 +2.41(+1.60%)
Jul 27, 2007 151.56 153.25 148.32 149.99 21,889,464 -1.92(-1.27%)
Jul 26, 2007 154.15 155.62 147.15 151.91 29,145,228 -6.26(-3.96%)
Jul 25, 2007 155.55 158.63 153.98 158.17 17,897,692 +3.90(+2.53%)
Jul 24, 2007 157.76 159.26 153.19 154.27 15,855,695 -5.36(-3.36%)
Jul 23, 2007 161.28 161.84 158.88 159.63 9,965,759 -0.70(-0.44%)
Jul 20, 2007 164.41 165.03 159.44 160.33 18,677,004 -4.48(-2.72%)
Jul 19, 2007 169.01 169.33 163.52 164.81 12,154,585 -2.57(-1.53%)
Jul 18, 2007 168.19 170.13 165.32 167.38 14,982,122 -3.43(-2.01%)
Jul 17, 2007 172.63 172.93 170.23 170.81 7,167,856 -0.78(-0.45%)
Jul 16, 2007 172.74 173.97 170.86 171.59 5,978,330 -1.39(-0.80%)
Jul 13, 2007 171.33 173.47 170.66 172.98 7,199,454 +1.47(+0.86%)
Jul 12, 2007 170.09 171.51 168.73 171.51 7,799,612 +2.78(+1.65%)
Jul 11, 2007 168.93 170.50 167.12 168.73 11,463,184 -0.28(-0.17%)
Jul 10, 2007 173.30 173.38 168.57 169.01 10,224,719 -4.84(-2.79%)
Jul 09, 2007 174.10 175.77 173.23 173.85 5,136,134 -0.27(-0.15%)
Jul 06, 2007 172.41 174.56 171.82 174.11 5,295,004 +1.81(+1.05%)
Jul 05, 2007 175.01 174.62 172.21 172.31 6,917,518 -2.51(-1.44%)
Jul 03, 2007 171.12 175.09 171.27 174.82 6,007,371 +4.18(+2.45%)
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.