Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 177.34 178.53 171.33 172.76 15,583,495 +1.72(+1.01%)
Nov 29, 2007 172.28 174.03 169.60 171.03 12,807,709 -2.39(-1.38%)
Nov 28, 2007 165.85 173.69 163.65 173.43 20,610,350 +10.82(+6.65%)
Nov 27, 2007 160.07 163.11 157.17 162.61 15,672,463 +4.48(+2.83%)
Nov 26, 2007 163.62 165.75 156.58 158.13 12,876,503 -6.88(-4.17%)
Nov 23, 2007 161.99 165.01 161.44 165.01 6,216,787 +5.32(+3.33%)
Nov 21, 2007 162.67 164.09 157.36 159.69 19,513,548 -6.08(-3.67%)
Nov 20, 2007 168.00 172.44 162.74 165.78 17,625,060 -2.33(-1.39%)
Nov 19, 2007 170.38 174.10 165.12 168.11 14,441,537 -3.59(-2.09%)
Nov 16, 2007 173.99 174.99 169.65 171.70 13,228,370 -1.35(-0.78%)
Nov 15, 2007 175.40 178.13 170.55 173.05 13,413,661 -4.80(-2.70%)
Nov 14, 2007 182.75 182.98 176.11 177.84 18,288,848 +0.21(+0.12%)
Nov 13, 2007 168.41 177.63 166.43 177.63 22,818,902 +13.97(+8.54%)
Nov 12, 2007 160.76 168.60 158.73 163.66 18,900,802 +2.58(+1.60%)
Nov 09, 2007 154.41 166.62 154.41 161.09 22,276,946 +1.06(+0.66%)
Nov 08, 2007 162.87 166.17 153.65 160.03 26,633,342 -3.23(-1.98%)
Nov 07, 2007 166.86 169.06 162.48 163.26 17,329,278 -6.85(-4.02%)
Nov 06, 2007 169.02 170.80 162.81 170.10 20,427,640 +3.64(+2.18%)
Nov 05, 2007 167.69 171.43 162.21 166.47 28,025,386 -8.55(-4.88%)
Nov 02, 2007 184.31 184.31 170.32 175.01 33,019,656 -8.09(-4.42%)
Nov 01, 2007 185.65 186.30 181.99 183.10 16,502,020 -5.88(-3.11%)
Oct 31, 2007 183.22 191.10 182.94 188.98 18,875,192 +5.78(+3.16%)
Oct 30, 2007 183.89 187.82 182.52 183.19 13,699,547 -2.65(-1.43%)
Oct 29, 2007 180.06 186.74 179.18 185.84 12,978,728 +6.01(+3.34%)
Oct 26, 2007 177.50 180.65 174.83 179.83 12,318,567 +7.06(+4.09%)
Oct 25, 2007 170.83 175.32 169.07 172.77 15,856,515 +1.17(+0.68%)
Oct 24, 2007 169.80 172.13 164.49 171.60 16,596,744 +1.04(+0.61%)
Oct 23, 2007 170.46 172.17 168.39 170.56 10,726,834 +1.20(+0.71%)
Oct 22, 2007 165.04 170.94 162.36 169.36 15,961,652 +3.42(+2.06%)
Oct 19, 2007 172.38 173.39 165.87 165.94 17,201,828 -7.74(-4.46%)
Oct 18, 2007 171.43 174.03 170.91 173.68 8,525,790 +0.18(+0.10%)
Oct 17, 2007 173.98 175.68 170.04 173.50 12,054,283 +2.13(+1.24%)
Oct 16, 2007 173.61 173.79 170.13 171.38 9,728,280 -3.44(-1.97%)
Oct 15, 2007 177.79 178.60 173.35 174.81 9,215,057 -3.22(-1.81%)
Oct 12, 2007 175.83 178.52 175.11 178.03 8,566,740 +3.47(+1.99%)
Oct 11, 2007 182.19 182.19 172.31 174.56 16,878,278 -5.28(-2.94%)
Oct 10, 2007 180.74 182.20 179.05 179.85 12,689,375 -2.48(-1.36%)
Oct 09, 2007 173.64 182.71 172.42 182.33 19,843,240 +9.33(+5.39%)
Oct 08, 2007 173.42 174.82 172.47 173.00 5,429,295 -1.17(-0.67%)
Oct 05, 2007 173.12 175.10 172.24 174.18 9,614,327 +1.94(+1.13%)
Oct 04, 2007 173.45 174.75 170.66 172.23 13,172,025 -1.07(-0.62%)
Oct 03, 2007 172.46 175.80 172.02 173.30 13,278,475 -0.51(-0.29%)
Oct 02, 2007 170.17 174.18 169.30 173.81 12,332,011 +3.84(+2.26%)
Oct 01, 2007 164.20 170.46 164.19 169.97 12,973,627 +4.76(+2.88%)
Sep 28, 2007 164.46 166.68 164.07 165.21 8,030,830 -0.03(-0.02%)
Sep 27, 2007 164.23 166.46 163.27 165.24 10,884,778 +1.65(+1.01%)
Sep 26, 2007 161.92 164.85 160.68 163.59 14,003,182 +2.83(+1.76%)
Sep 25, 2007 159.31 162.41 159.17 160.76 15,350,524 +0.36(+0.22%)
Sep 24, 2007 160.83 163.81 158.33 160.40 17,630,158 +0.34(+0.21%)
Sep 21, 2007 156.69 160.34 155.14 160.06 23,858,564 +4.92(+3.17%)
Sep 20, 2007 160.80 160.84 155.07 155.14 35,803,756 -1.50(-0.96%)
Sep 19, 2007 155.11 157.79 154.74 156.64 30,305,898 +3.81(+2.49%)
Sep 18, 2007 144.42 153.03 142.85 152.83 28,984,544 +9.83(+6.87%)
Sep 17, 2007 144.07 144.45 142.04 143.01 10,138,402 -2.27(-1.56%)
Sep 14, 2007 142.50 145.59 141.47 145.28 12,222,206 +1.62(+1.12%)
Sep 13, 2007 140.06 149.43 140.04 143.66 14,755,714 +4.53(+3.25%)
Sep 12, 2007 139.60 140.44 138.50 139.13 10,151,073 -0.74(-0.53%)
Sep 11, 2007 141.40 142.54 139.11 139.87 14,869,756 -0.08(-0.06%)
Sep 10, 2007 137.59 141.83 136.06 139.96 17,000,022 +3.53(+2.59%)
Sep 07, 2007 134.61 138.01 133.39 136.43 19,863,612 -0.15(-0.11%)
Sep 06, 2007 135.45 136.98 133.67 136.58 12,122,895 +1.04(+0.77%)
Sep 05, 2007 136.96 137.04 134.84 135.54 11,790,853 -2.28(-1.65%)
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.