Goldman Sachs Group (NY: GS )

415.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 163.15 166.64 162.36 166.18 9,237,202 +2.65(+1.62%)
Jan 30, 2007 165.33 166.29 163.21 163.53 7,661,856 -1.77(-1.07%)
Jan 29, 2007 167.54 168.46 164.59 165.30 7,520,779 -1.93(-1.15%)
Jan 26, 2007 168.06 168.32 164.95 167.22 9,521,911 +0.34(+0.20%)
Jan 25, 2007 158.22 172.72 166.45 166.89 10,027,109 -5.51(-3.19%)
Jan 24, 2007 167.23 172.45 166.86 172.40 8,154,415 +5.84(+3.51%)
Jan 23, 2007 166.69 167.16 164.99 166.55 8,034,914 -0.26(-0.15%)
Jan 22, 2007 165.34 167.03 164.17 166.81 6,358,963 +2.10(+1.27%)
Jan 19, 2007 163.76 165.61 163.57 164.71 6,812,071 +0.48(+0.29%)
Jan 18, 2007 167.42 168.25 163.78 164.23 8,328,304 -2.78(-1.67%)
Jan 17, 2007 166.21 167.69 165.15 167.01 6,774,663 -0.28(-0.17%)
Jan 16, 2007 156.65 168.50 156.65 167.30 7,464,475 -0.31(-0.19%)
Jan 12, 2007 165.19 167.79 164.80 167.61 8,450,487 +1.65(+1.00%)
Jan 11, 2007 163.18 166.97 162.60 165.96 11,540,789 +2.95(+1.81%)
Jan 10, 2007 159.31 163.26 157.83 163.00 10,242,237 +3.16(+1.98%)
Jan 09, 2007 159.42 160.49 158.22 159.85 9,124,851 +0.27(+0.17%)
Jan 08, 2007 155.91 159.75 155.16 159.57 10,023,534 +3.67(+2.35%)
Jan 05, 2007 155.42 156.65 155.01 155.91 7,523,587 +0.16(+0.10%)
Jan 04, 2007 156.82 157.18 155.14 155.75 8,270,852 -1.46(-0.93%)
Jan 03, 2007 157.12 159.25 154.94 157.22 8,292,301 +1.07(+0.69%)
Dec 29, 2006 157.38 158.53 156.12 156.14 3,526,941 -1.14(-0.72%)
Dec 28, 2006 158.48 158.59 156.46 157.28 3,058,512 -0.90(-0.57%)
Dec 27, 2006 156.54 158.44 156.43 158.18 3,686,275 +1.64(+1.05%)
Dec 26, 2006 155.79 157.12 155.31 156.54 3,288,322 +1.39(+0.89%)
Dec 22, 2006 155.95 155.99 153.25 155.16 4,469,288 -0.01(-0.01%)
Dec 21, 2006 158.50 158.76 154.85 155.16 5,951,816 -2.56(-1.62%)
Dec 20, 2006 158.05 160.03 157.62 157.72 5,537,010 +0.10(+0.06%)
Dec 19, 2006 158.20 158.74 156.99 157.62 6,212,140 -1.57(-0.98%)
Dec 18, 2006 157.04 159.46 156.37 159.19 7,684,326 +2.66(+1.70%)
Dec 15, 2006 157.13 158.18 156.50 156.53 6,959,915 -0.23(-0.14%)
Dec 14, 2006 156.03 157.28 154.79 156.75 6,487,656 +1.42(+0.92%)
Dec 13, 2006 156.78 158.05 155.09 155.33 7,434,345 -1.32(-0.84%)
Dec 12, 2006 156.82 159.67 155.43 156.65 11,427,289 -1.97(-1.24%)
Dec 11, 2006 160.96 160.96 158.09 158.62 7,540,057 -2.02(-1.26%)
Dec 08, 2006 156.84 160.77 156.65 160.65 6,343,514 +3.84(+2.45%)
Dec 07, 2006 161.90 161.90 156.65 156.81 6,687,080 -3.76(-2.34%)
Dec 06, 2006 158.22 160.61 157.44 160.57 5,280,006 +2.66(+1.68%)
Dec 05, 2006 156.42 158.41 155.25 157.91 4,765,998 +1.22(+0.78%)
Dec 04, 2006 153.24 156.72 153.04 156.69 5,437,809 +4.35(+2.85%)
Dec 01, 2006 150.49 153.85 150.01 152.34 6,154,943 -0.24(-0.15%)
Nov 30, 2006 153.50 153.87 151.31 152.58 5,206,084 -1.11(-0.72%)
Nov 29, 2006 155.08 156.22 151.22 153.69 7,551,803 -0.70(-0.46%)
Nov 28, 2006 151.17 154.69 149.99 154.40 7,487,967 +3.14(+2.08%)
Nov 27, 2006 157.71 158.30 151.25 151.25 8,079,344 -6.65(-4.21%)
Nov 24, 2006 157.04 159.28 155.99 157.91 2,526,502 -0.54(-0.34%)
Nov 22, 2006 156.65 158.59 156.64 158.44 3,909,574 +1.98(+1.27%)
Nov 21, 2006 155.87 156.56 155.31 156.46 4,401,622 +1.81(+1.17%)
Nov 20, 2006 153.01 155.17 152.76 154.65 4,270,375 +1.89(+1.24%)
Nov 17, 2006 153.50 154.30 152.64 152.77 4,337,403 -1.32(-0.85%)
Nov 16, 2006 151.95 154.15 151.95 154.08 6,107,832 +2.83(+1.87%)
Nov 15, 2006 149.11 152.20 148.69 151.25 6,499,657 +2.15(+1.44%)
Nov 14, 2006 147.57 149.56 145.22 149.10 6,004,162 +2.06(+1.40%)
Nov 13, 2006 146.98 148.66 146.65 147.04 4,318,763 +0.53(+0.36%)
Nov 10, 2006 145.26 146.52 144.59 146.52 4,238,457 +1.79(+1.23%)
Nov 09, 2006 147.57 148.04 144.73 144.73 5,730,561 -3.12(-2.11%)
Nov 08, 2006 146.98 148.76 146.08 147.85 5,093,860 +0.07(+0.05%)
Nov 07, 2006 148.97 149.93 147.69 147.78 4,721,185 -1.03(-0.69%)
Nov 06, 2006 147.00 150.15 147.00 148.82 5,922,707 +2.25(+1.53%)
Nov 03, 2006 147.96 148.00 145.14 146.57 5,303,370 -0.20(-0.14%)
Nov 02, 2006 144.52 147.09 143.10 146.77 7,904,305 +1.87(+1.29%)
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.