Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Goldman Sachs Group
(NY:
GS
)
498.02
+0.61 (+0.12%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2007
177.76
178.34
175.39
175.94
6,018,876
-0.90(-0.51%)
May 30, 2007
172.54
176.84
171.96
176.84
7,075,094
+2.71(+1.56%)
May 29, 2007
172.66
174.48
172.29
174.13
4,899,497
+2.22(+1.29%)
May 25, 2007
173.03
172.99
170.89
171.91
5,337,841
-0.11(-0.07%)
May 24, 2007
174.93
175.89
171.54
172.03
8,148,198
-2.18(-1.25%)
May 23, 2007
176.65
177.16
174.12
174.21
5,610,444
-1.65(-0.94%)
May 22, 2007
175.20
176.58
174.37
175.86
4,681,394
+1.13(+0.65%)
May 21, 2007
176.35
176.61
174.22
174.73
10,204,822
-0.85(-0.48%)
May 18, 2007
174.30
176.25
173.75
175.58
8,825,029
+2.26(+1.30%)
May 17, 2007
173.12
173.74
171.70
173.32
5,490,704
+0.21(+0.12%)
May 16, 2007
171.81
173.76
171.14
173.12
6,771,400
+2.08(+1.22%)
May 15, 2007
172.41
174.04
170.94
171.03
7,572,168
-1.37(-0.80%)
May 14, 2007
174.37
174.56
171.77
172.41
6,249,443
-1.01(-0.58%)
May 11, 2007
170.94
173.45
170.44
173.41
6,503,589
+3.35(+1.97%)
May 10, 2007
171.85
173.02
169.94
170.06
6,511,089
-2.65(-1.53%)
May 09, 2007
171.58
173.55
170.25
172.70
6,815,398
+1.23(+0.72%)
May 08, 2007
172.27
172.26
169.95
171.47
6,401,820
-1.73(-1.00%)
May 07, 2007
173.29
175.24
171.96
173.20
6,083,716
-0.09(-0.05%)
May 04, 2007
169.68
173.29
168.78
173.29
7,389,184
+4.41(+2.61%)
May 03, 2007
168.18
169.17
166.59
168.88
5,825,537
+1.58(+0.94%)
May 02, 2007
166.17
169.16
165.75
167.31
6,375,100
+0.69(+0.42%)
May 01, 2007
166.99
167.63
164.15
166.61
8,259,209
-0.02(-0.01%)
Apr 30, 2007
171.02
171.49
166.54
166.64
7,195,107
-4.32(-2.53%)
Apr 27, 2007
170.78
172.05
169.97
170.96
4,719,413
-0.40(-0.24%)
Apr 26, 2007
172.19
172.73
170.87
171.36
6,206,300
-0.60(-0.35%)
Apr 25, 2007
169.14
172.31
167.77
171.96
10,005,848
+3.72(+2.21%)
Apr 24, 2007
169.79
170.16
166.71
168.24
8,859,376
-1.30(-0.76%)
Apr 23, 2007
168.46
170.73
168.06
169.54
7,630,393
+1.84(+1.10%)
Apr 20, 2007
168.63
169.37
166.45
167.69
9,700,044
+0.54(+0.32%)
Apr 19, 2007
164.14
169.00
163.73
167.15
11,649,704
+1.94(+1.17%)
Apr 18, 2007
163.20
166.58
163.10
165.22
7,970,029
+1.41(+0.86%)
Apr 17, 2007
164.00
165.31
162.77
163.81
7,955,820
+0.29(+0.18%)
Apr 16, 2007
158.73
164.06
158.64
163.52
13,122,958
+6.11(+3.88%)
Apr 13, 2007
158.51
158.51
156.73
157.41
5,667,828
-0.42(-0.27%)
Apr 12, 2007
157.21
158.18
156.56
157.82
5,177,680
+0.09(+0.06%)
Apr 11, 2007
159.08
159.21
157.49
157.73
7,291,859
-1.62(-1.01%)
Apr 10, 2007
158.78
159.93
158.71
159.35
3,939,249
+0.08(+0.05%)
Apr 09, 2007
158.98
159.97
158.13
159.26
4,736,535
+0.77(+0.49%)
Apr 05, 2007
158.93
158.93
158.10
158.50
3,949,794
-0.66(-0.41%)
Apr 04, 2007
159.65
160.03
158.71
159.15
5,433,247
-0.73(-0.46%)
Apr 03, 2007
157.79
159.88
157.38
159.88
6,579,518
+3.12(+1.99%)
Apr 02, 2007
158.30
158.30
154.96
156.76
7,565,740
-0.75(-0.47%)
Mar 30, 2007
158.12
159.33
156.03
157.50
6,791,606
-0.44(-0.28%)
Mar 29, 2007
158.62
159.23
157.25
157.94
8,370,931
+0.34(+0.21%)
Mar 28, 2007
158.71
159.06
157.17
157.60
10,483,848
-2.37(-1.48%)
Mar 27, 2007
160.84
161.39
159.88
159.97
6,304,871
-1.42(-0.88%)
Mar 26, 2007
161.60
161.76
159.54
161.39
8,560,276
-0.12(-0.08%)
Mar 23, 2007
160.12
161.51
159.85
161.51
6,699,534
+1.38(+0.86%)
Mar 22, 2007
161.37
161.41
159.53
160.13
10,516,241
-0.66(-0.41%)
Mar 21, 2007
156.52
161.22
155.62
160.80
14,344,772
+5.30(+3.41%)
Mar 20, 2007
154.35
155.83
153.97
155.50
8,713,524
+1.19(+0.77%)
Mar 19, 2007
153.46
154.36
152.79
154.31
10,739,473
+2.62(+1.73%)
Mar 16, 2007
153.05
153.25
151.13
151.69
14,262,608
-1.44(-0.94%)
Mar 15, 2007
152.45
154.26
152.07
153.13
12,780,027
+0.56(+0.37%)
Mar 14, 2007
152.45
154.10
150.57
152.56
26,753,770
+0.85(+0.56%)
Mar 13, 2007
154.43
158.97
151.32
151.71
41,939,940
-2.72(-1.76%)
Mar 12, 2007
152.22
154.65
151.58
154.43
12,631,913
+0.69(+0.45%)
Mar 09, 2007
154.47
154.73
151.58
153.75
10,057,699
+1.34(+0.88%)
Mar 08, 2007
150.95
153.99
150.93
152.41
14,154,638
+3.32(+2.22%)
Mar 07, 2007
150.53
151.69
149.02
149.09
11,098,037
-1.36(-0.90%)
Mar 06, 2007
147.80
151.08
147.65
150.45
14,163,917
+5.62(+3.88%)
Mar 05, 2007
147.53
150.54
144.71
144.83
17,583,066
-4.32(-2.90%)
Mar 02, 2007
151.08
153.15
149.09
149.15
12,912,660
-3.04(-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
.