Goldman Sachs Group (NY: GS )

417.52 +2.27 (+0.55%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 165.75 169.82 164.11 168.46 7,448,015 +2.44(+1.47%)
Dec 28, 2007 167.99 168.24 165.92 166.02 5,373,729 -0.01(-0.00%)
Dec 27, 2007 168.32 170.61 166.03 166.03 6,772,461 -3.71(-2.19%)
Dec 26, 2007 167.70 170.27 165.72 169.74 5,477,481 +1.86(+1.11%)
Dec 24, 2007 165.28 168.38 165.05 167.88 4,365,175 +3.70(+2.25%)
Dec 21, 2007 161.25 164.70 160.60 164.19 13,856,015 +5.43(+3.42%)
Dec 20, 2007 161.41 161.93 157.18 158.76 12,854,854 -1.17(-0.73%)
Dec 19, 2007 158.77 161.44 157.17 159.93 15,187,777 +2.08(+1.32%)
Dec 18, 2007 164.34 164.92 154.24 157.85 38,318,592 -5.58(-3.41%)
Dec 17, 2007 164.31 165.92 162.15 163.43 17,013,326 -1.60(-0.97%)
Dec 14, 2007 163.51 168.57 162.70 165.03 13,210,350 +1.72(+1.05%)
Dec 13, 2007 164.38 167.82 160.54 163.31 22,052,652 -3.21(-1.93%)
Dec 12, 2007 170.02 173.00 163.32 166.52 23,034,996 +1.12(+0.68%)
Dec 11, 2007 175.55 178.17 165.04 165.40 16,321,473 -10.23(-5.83%)
Dec 10, 2007 171.70 175.71 170.78 175.63 10,739,657 +4.95(+2.90%)
Dec 07, 2007 174.69 175.50 170.01 170.68 9,954,473 -3.62(-2.08%)
Dec 06, 2007 168.03 174.96 167.86 174.30 12,749,794 +3.33(+1.95%)
Dec 05, 2007 171.91 172.33 167.81 170.97 16,541,228 +2.38(+1.41%)
Dec 04, 2007 173.16 175.04 168.59 168.59 13,702,959 -9.14(-5.14%)
Dec 03, 2007 177.10 179.66 175.15 177.73 8,681,785 +0.20(+0.11%)
Nov 30, 2007 182.24 183.47 176.07 177.53 15,164,062 +1.77(+1.01%)
Nov 29, 2007 177.05 178.84 174.29 175.76 12,462,987 -2.46(-1.38%)
Nov 28, 2007 170.44 178.49 168.17 178.22 20,055,616 +11.12(+6.65%)
Nov 27, 2007 164.50 167.62 161.52 167.11 15,250,635 +4.61(+2.83%)
Nov 26, 2007 168.14 170.34 160.91 162.50 12,529,929 -7.07(-4.17%)
Nov 23, 2007 166.47 169.58 165.91 169.58 6,049,461 +5.47(+3.33%)
Nov 21, 2007 167.17 168.63 161.71 164.11 18,988,338 -6.25(-3.67%)
Nov 20, 2007 172.65 177.21 167.24 170.36 17,150,676 -2.40(-1.39%)
Nov 19, 2007 175.09 178.91 169.69 172.76 14,052,840 -3.69(-2.09%)
Nov 16, 2007 178.80 179.83 174.35 176.45 12,872,325 -1.39(-0.78%)
Nov 15, 2007 180.25 183.06 175.26 177.83 13,052,630 -4.93(-2.70%)
Nov 14, 2007 187.81 188.04 180.98 182.76 17,796,600 +0.21(+0.12%)
Nov 13, 2007 173.07 182.55 171.03 182.55 22,204,726 +14.36(+8.54%)
Nov 12, 2007 165.21 173.27 163.12 168.19 18,392,084 +2.65(+1.60%)
Nov 09, 2007 158.68 171.23 158.68 165.54 21,677,356 +1.09(+0.66%)
Nov 08, 2007 167.38 170.77 157.90 164.45 25,916,500 -3.32(-1.98%)
Nov 07, 2007 171.47 173.74 166.98 167.78 16,862,858 -7.03(-4.02%)
Nov 06, 2007 173.70 175.52 167.31 174.81 19,877,824 +3.74(+2.18%)
Nov 05, 2007 172.33 176.17 166.69 171.07 27,271,076 -8.78(-4.88%)
Nov 02, 2007 189.41 189.41 175.03 179.85 32,130,924 -8.31(-4.42%)
Nov 01, 2007 190.78 191.46 187.02 188.16 16,057,864 -6.04(-3.11%)
Oct 31, 2007 188.28 196.38 188.00 194.21 18,367,162 +5.95(+3.16%)
Oct 30, 2007 188.98 193.01 187.57 188.26 13,330,821 -2.73(-1.43%)
Oct 29, 2007 185.04 191.90 184.14 190.99 12,629,402 +6.18(+3.34%)
Oct 26, 2007 182.41 185.64 179.67 184.81 11,987,010 +7.25(+4.09%)
Oct 25, 2007 175.55 180.17 173.75 177.55 15,429,733 +1.21(+0.68%)
Oct 24, 2007 174.50 176.89 169.04 176.34 16,150,039 +1.06(+0.61%)
Oct 23, 2007 175.18 176.93 173.05 175.28 10,438,119 +1.24(+0.71%)
Oct 22, 2007 169.61 175.66 166.85 174.04 15,532,041 +3.52(+2.06%)
Oct 19, 2007 177.15 178.19 170.45 170.52 16,738,837 -7.96(-4.46%)
Oct 18, 2007 176.17 178.84 175.64 178.48 8,296,317 +0.18(+0.10%)
Oct 17, 2007 178.80 180.54 174.75 178.30 11,729,839 +2.19(+1.24%)
Oct 16, 2007 178.41 178.60 174.84 176.12 9,466,441 -3.53(-1.97%)
Oct 15, 2007 182.71 183.54 178.15 179.65 8,967,032 -3.31(-1.81%)
Oct 12, 2007 180.69 183.46 179.96 182.96 8,336,164 +3.56(+1.99%)
Oct 11, 2007 187.23 187.23 177.07 179.39 16,423,996 -5.43(-2.94%)
Oct 10, 2007 185.74 187.24 184.01 184.82 12,347,837 -2.55(-1.36%)
Oct 09, 2007 178.44 187.77 177.19 187.37 19,309,154 +9.59(+5.39%)
Oct 08, 2007 178.22 179.66 177.24 177.79 5,283,165 -1.21(-0.67%)
Oct 05, 2007 177.90 179.95 177.00 178.99 9,355,555 +2.00(+1.13%)
Oct 04, 2007 178.25 179.58 175.38 177.00 12,817,497 -1.10(-0.62%)
Oct 03, 2007 177.23 180.66 176.78 178.09 12,921,082 -0.53(-0.29%)
Oct 02, 2007 174.88 178.99 173.99 178.62 12,000,092 +3.95(+2.26%)
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.