Indicators

Goldman Sachs Group (NY: GS )

456.52 +6.29 (+1.40%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	168.00	170.26	167.60	168.76	7,861,971	-0.03(-0.02%)
Sep 27, 2007	167.75	170.04	166.77	168.79	10,655,910	+1.69(+1.01%)
Sep 26, 2007	165.40	168.39	164.13	167.10	13,708,745	+2.89(+1.76%)
Sep 25, 2007	162.73	165.90	162.58	164.21	15,027,757	+0.37(+0.22%)
Sep 24, 2007	164.28	167.33	161.73	163.85	17,259,460	+0.35(+0.21%)
Sep 21, 2007	160.05	163.79	158.47	163.50	23,356,904	+5.02(+3.17%)
Sep 20, 2007	164.25	164.29	158.40	158.47	35,050,932	-1.53(-0.96%)
Sep 19, 2007	158.44	161.18	158.06	160.01	29,668,672	+3.89(+2.49%)
Sep 18, 2007	147.53	156.32	145.92	156.11	28,375,102	+10.04(+6.87%)
Sep 17, 2007	147.16	147.55	145.09	146.08	9,925,227	-2.32(-1.56%)
Sep 14, 2007	145.56	148.72	144.50	148.40	11,965,217	+1.65(+1.13%)
Sep 13, 2007	143.07	152.64	143.05	146.75	14,445,454	+4.62(+3.25%)
Sep 12, 2007	142.60	143.46	141.48	142.12	9,937,632	-0.75(-0.53%)
Sep 11, 2007	144.44	145.60	142.10	142.88	14,557,098	-0.09(-0.06%)
Sep 10, 2007	140.54	144.88	138.98	142.96	16,642,573	+3.60(+2.59%)
Sep 07, 2007	137.50	140.97	136.26	139.36	19,445,950	-0.16(-0.11%)
Sep 06, 2007	138.36	139.93	136.54	139.51	11,867,994	+1.07(+0.77%)
Sep 05, 2007	139.90	139.99	137.74	138.45	11,542,933	-2.33(-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.