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

Goldman Sachs Group (NY: GS )

457.17 -2.64 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
Apr 30, 2007 174.67 175.16 170.10 170.20 7,044,529 -4.41(-2.53%)
Apr 27, 2007 174.43 175.72 173.61 174.61 4,620,646 -0.41(-0.24%)
Apr 26, 2007 175.87 176.43 174.53 175.03 6,076,416 -0.61(-0.35%)
Apr 25, 2007 172.76 175.99 171.36 175.64 9,796,448 +3.80(+2.21%)
Apr 24, 2007 173.42 173.80 170.28 171.84 8,673,968 -1.32(-0.76%)
Apr 23, 2007 172.06 174.38 171.65 173.16 7,470,706 +1.88(+1.10%)
Apr 20, 2007 172.24 172.99 170.01 171.28 9,497,043 +0.55(+0.32%)
Apr 19, 2007 167.65 172.61 167.23 170.73 11,405,901 +1.98(+1.17%)
Apr 18, 2007 166.69 170.14 166.59 168.75 7,803,234 +1.44(+0.86%)
Apr 17, 2007 167.50 168.84 166.25 167.31 7,789,322 +0.29(+0.18%)
Apr 16, 2007 162.12 167.57 162.03 167.01 12,848,324 +6.24(+3.88%)
Apr 13, 2007 161.90 161.90 160.08 160.77 5,549,213 -0.43(-0.27%)
Apr 12, 2007 160.57 161.56 159.91 161.20 5,069,323 +0.09(+0.06%)
Apr 11, 2007 162.48 162.62 160.85 161.10 7,139,257 -1.65(-1.01%)
Apr 10, 2007 162.17 163.35 162.10 162.75 3,856,809 +0.09(+0.05%)
Apr 09, 2007 162.38 163.39 161.51 162.67 4,637,410 +0.79(+0.49%)
Apr 05, 2007 162.33 162.33 161.48 161.88 3,867,133 -0.67(-0.41%)
Apr 04, 2007 163.07 163.46 162.10 162.55 5,319,541 -0.75(-0.46%)
Apr 03, 2007 161.16 163.30 160.75 163.30 6,441,823 +3.19(+1.99%)
Apr 02, 2007 161.68 161.69 158.27 160.11 7,407,406 -0.76(-0.47%)
Mar 30, 2007 161.50 162.74 159.37 160.87 6,649,473 -0.44(-0.28%)
Mar 29, 2007 162.01 162.63 160.61 161.31 8,195,745 +0.34(+0.21%)
Mar 28, 2007 162.10 162.46 160.53 160.97 10,264,444 -2.42(-1.48%)
Mar 27, 2007 164.28 164.84 163.29 163.39 6,172,924 -1.45(-0.88%)
Mar 26, 2007 165.06 165.22 162.95 164.84 8,381,128 -0.12(-0.08%)
Mar 23, 2007 163.54 164.97 163.27 164.97 6,559,328 +1.41(+0.86%)
Mar 22, 2007 164.82 164.86 162.94 163.56 10,296,160 -0.68(-0.41%)
Mar 21, 2007 159.87 164.67 158.95 164.23 14,044,568 +5.41(+3.41%)
Mar 20, 2007 157.65 159.16 157.27 158.82 8,531,169 +1.21(+0.77%)
Mar 19, 2007 156.74 157.66 156.05 157.61 10,514,720 +2.68(+1.73%)
Mar 16, 2007 156.32 156.53 154.36 154.93 13,964,123 -1.47(-0.94%)
Mar 15, 2007 155.71 157.55 155.32 156.40 12,512,569 +0.58(+0.37%)
Mar 14, 2007 155.71 157.39 153.79 155.83 26,193,872 +0.87(+0.56%)
Mar 13, 2007 157.73 162.37 154.56 154.95 41,062,232 -2.78(-1.76%)
Mar 12, 2007 155.47 157.96 154.82 157.73 12,367,555 +0.70(+0.45%)
Mar 09, 2007 157.77 158.04 154.82 157.03 9,847,213 +1.37(+0.88%)
Mar 08, 2007 154.18 157.28 154.15 155.66 13,858,413 +3.39(+2.22%)
Mar 07, 2007 153.75 154.93 152.21 152.28 10,865,780 -1.38(-0.90%)
Mar 06, 2007 150.96 154.31 150.80 153.66 13,867,498 +5.74(+3.88%)
Mar 05, 2007 150.69 153.75 147.81 147.92 17,215,092 -4.41(-2.90%)
Mar 02, 2007 154.31 156.43 152.28 152.34 12,642,427 -3.11(-2.00%)
Mar 01, 2007 153.47 157.81 151.10 155.44 18,164,266 -1.63(-1.04%)
Feb 28, 2007 156.02 158.71 153.99 157.07 20,474,472 +4.48(+2.93%)
Feb 27, 2007 163.30 163.81 151.54 152.59 24,174,192 -14.01(-8.41%)
Feb 26, 2007 169.72 170.31 165.56 166.61 7,132,258 -1.95(-1.15%)
Feb 23, 2007 170.63 171.12 167.81 168.56 7,073,963 -1.92(-1.13%)
Feb 22, 2007 172.06 173.42 169.72 170.48 5,488,956 -0.92(-0.54%)
Feb 21, 2007 172.01 172.45 169.85 171.40 6,711,878 -0.79(-0.46%)
Feb 20, 2007 169.98 172.76 168.14 172.19 7,996,582 +3.31(+1.96%)
Feb 16, 2007 168.13 169.33 167.40 168.88 4,005,676 +0.08(+0.05%)
Feb 15, 2007 169.68 170.38 168.49 168.80 4,658,946 -0.45(-0.27%)
Feb 14, 2007 166.38 170.58 165.67 169.26 9,886,004 +3.79(+2.29%)
Feb 13, 2007 165.04 166.06 163.86 165.46 5,166,111 +1.09(+0.66%)
Feb 12, 2007 166.41 166.61 163.39 164.37 6,916,091 -1.67(-1.01%)
Feb 09, 2007 167.99 170.70 163.95 166.05 11,700,413 -0.48(-0.29%)
Feb 08, 2007 165.12 167.55 163.35 166.53 6,950,271 +0.27(+0.16%)
Feb 07, 2007 167.41 168.05 165.91 166.26 4,651,882 -0.86(-0.51%)
Feb 06, 2007 166.06 168.06 165.60 167.12 4,884,880 +1.64(+0.99%)
Feb 05, 2007 166.06 166.39 164.66 165.48 3,847,818 -0.69(-0.41%)
Feb 02, 2007 164.27 166.53 164.27 166.16 4,530,244 +1.11(+0.67%)
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.