Goldman Sachs Group (NY: GS )

503.83 +19.25 (+3.97%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 177.32 178.52 171.31 172.74 15,585,066 +1.72(+1.01%)
Nov 29, 2007 172.27 174.01 169.58 171.02 12,809,000 -2.39(-1.38%)
Nov 28, 2007 165.83 173.67 163.63 173.41 20,612,426 +10.81(+6.65%)
Nov 27, 2007 160.06 163.09 157.15 162.59 15,674,043 +4.48(+2.83%)
Nov 26, 2007 163.60 165.74 156.57 158.11 12,877,801 -6.88(-4.17%)
Nov 23, 2007 161.98 165.00 161.43 165.00 6,217,414 +5.32(+3.33%)
Nov 21, 2007 162.66 164.07 157.34 159.68 19,515,516 -6.08(-3.67%)
Nov 20, 2007 167.98 172.43 162.72 165.76 17,626,836 -2.33(-1.39%)
Nov 19, 2007 170.36 174.08 165.10 168.09 14,442,992 -3.59(-2.09%)
Nov 16, 2007 173.97 174.97 169.64 171.68 13,229,703 -1.35(-0.78%)
Nov 15, 2007 175.38 178.11 170.53 173.03 13,415,013 -4.79(-2.70%)
Nov 14, 2007 182.73 182.96 176.09 177.82 18,290,692 +0.21(+0.12%)
Nov 13, 2007 168.40 177.62 166.41 177.62 22,821,202 +13.97(+8.54%)
Nov 12, 2007 160.74 168.59 158.72 163.65 18,902,708 +2.58(+1.60%)
Nov 09, 2007 154.39 166.60 154.39 161.07 22,279,190 +1.06(+0.66%)
Nov 08, 2007 162.85 166.15 153.63 160.01 26,636,026 -3.23(-1.98%)
Nov 07, 2007 166.84 169.04 162.47 163.24 17,331,026 -6.84(-4.02%)
Nov 06, 2007 169.00 170.78 162.79 170.09 20,429,698 +3.64(+2.18%)
Nov 05, 2007 167.68 171.41 162.19 166.45 28,028,210 -8.54(-4.88%)
Nov 02, 2007 184.29 184.29 170.30 175.00 33,022,984 -8.09(-4.42%)
Nov 01, 2007 185.63 186.28 181.97 183.08 16,503,683 -5.88(-3.11%)
Oct 31, 2007 183.20 191.08 182.92 188.96 18,877,094 +5.78(+3.16%)
Oct 30, 2007 183.88 187.80 182.50 183.17 13,700,928 -2.65(-1.43%)
Oct 29, 2007 180.04 186.72 179.16 185.83 12,980,036 +6.01(+3.34%)
Oct 26, 2007 177.48 180.63 174.81 179.81 12,319,808 +7.06(+4.08%)
Oct 25, 2007 170.81 175.30 169.06 172.75 15,858,114 +1.17(+0.68%)
Oct 24, 2007 169.78 172.11 164.48 171.58 16,598,417 +1.04(+0.61%)
Oct 23, 2007 170.44 172.15 168.37 170.54 10,727,916 +1.20(+0.71%)
Oct 22, 2007 165.03 170.92 162.34 169.34 15,963,261 +3.42(+2.06%)
Oct 19, 2007 172.37 173.37 165.85 165.92 17,203,562 -7.74(-4.46%)
Oct 18, 2007 171.41 174.01 170.90 173.66 8,526,650 +0.18(+0.10%)
Oct 17, 2007 173.97 175.67 170.03 173.49 12,055,498 +2.13(+1.24%)
Oct 16, 2007 173.59 173.78 170.12 171.36 9,729,261 -3.44(-1.97%)
Oct 15, 2007 177.78 178.59 173.33 174.80 9,215,986 -3.22(-1.81%)
Oct 12, 2007 175.81 178.50 175.09 178.01 8,567,604 +3.47(+1.99%)
Oct 11, 2007 182.18 182.18 172.29 174.55 16,879,980 -5.28(-2.94%)
Oct 10, 2007 180.72 182.18 179.03 179.83 12,690,654 -2.48(-1.36%)
Oct 09, 2007 173.62 182.69 172.40 182.31 19,845,240 +9.33(+5.39%)
Oct 08, 2007 173.40 174.81 172.45 172.98 5,429,843 -1.17(-0.67%)
Oct 05, 2007 173.10 175.09 172.22 174.16 9,615,296 +1.94(+1.13%)
Oct 04, 2007 173.43 174.73 170.64 172.21 13,173,352 -1.07(-0.62%)
Oct 03, 2007 172.44 175.78 172.00 173.28 13,279,814 -0.51(-0.29%)
Oct 02, 2007 170.16 174.16 169.29 173.79 12,333,254 +3.84(+2.26%)
Oct 01, 2007 164.18 170.44 164.17 169.95 12,974,935 +4.76(+2.88%)
Sep 28, 2007 164.45 166.66 164.06 165.19 8,031,640 -0.03(-0.02%)
Sep 27, 2007 164.21 166.44 163.25 165.22 10,885,875 +1.65(+1.01%)
Sep 26, 2007 161.90 164.84 160.67 163.57 14,004,593 +2.83(+1.76%)
Sep 25, 2007 159.29 162.40 159.15 160.74 15,352,071 +0.36(+0.22%)
Sep 24, 2007 160.81 163.79 158.31 160.38 17,631,936 +0.34(+0.21%)
Sep 21, 2007 156.67 160.33 155.12 160.04 23,860,968 +4.92(+3.17%)
Sep 20, 2007 160.78 160.82 155.06 155.12 35,807,364 -1.50(-0.96%)
Sep 19, 2007 155.09 157.77 154.72 156.63 30,308,952 +3.81(+2.49%)
Sep 18, 2007 144.41 153.01 142.84 152.82 28,987,466 +9.82(+6.87%)
Sep 17, 2007 144.05 144.43 142.02 142.99 10,139,424 -2.27(-1.56%)
Sep 14, 2007 142.49 145.57 141.45 145.26 12,223,438 +1.62(+1.12%)
Sep 13, 2007 140.05 149.42 140.03 143.65 14,757,201 +4.53(+3.25%)
Sep 12, 2007 139.59 140.43 138.49 139.12 10,152,097 -0.74(-0.53%)
Sep 11, 2007 141.38 142.53 139.10 139.86 14,871,255 -0.08(-0.06%)
Sep 10, 2007 137.57 141.82 136.05 139.94 17,001,736 +3.53(+2.59%)
Sep 07, 2007 134.60 137.99 133.38 136.41 19,865,614 -0.15(-0.11%)
Sep 06, 2007 135.44 136.97 133.66 136.57 12,124,117 +1.05(+0.77%)
Sep 05, 2007 136.95 137.03 134.83 135.52 11,792,041 -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.