Skip to main content

Goldman Sachs Group (NY: GS )

517.79 -6.61 (-1.26%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 158.11 159.32 156.02 157.49 6,792,291 -0.44(-0.28%)
Mar 29, 2007 158.60 159.21 157.24 157.92 8,371,774 +0.34(+0.21%)
Mar 28, 2007 158.69 159.04 157.15 157.59 10,484,905 -2.37(-1.48%)
Mar 27, 2007 160.83 161.38 159.86 159.96 6,305,506 -1.42(-0.88%)
Mar 26, 2007 161.59 161.75 159.52 161.38 8,561,139 -0.12(-0.08%)
Mar 23, 2007 160.10 161.50 159.84 161.50 6,700,210 +1.38(+0.86%)
Mar 22, 2007 161.35 161.39 159.52 160.12 10,517,301 -0.66(-0.41%)
Mar 21, 2007 156.50 161.21 155.61 160.78 14,346,218 +5.30(+3.41%)
Mar 20, 2007 154.33 155.81 153.96 155.48 8,714,402 +1.19(+0.77%)
Mar 19, 2007 153.44 154.34 152.77 154.29 10,740,556 +2.62(+1.73%)
Mar 16, 2007 153.04 153.24 151.12 151.67 14,264,045 -1.44(-0.94%)
Mar 15, 2007 152.44 154.24 152.05 153.11 12,781,315 +0.56(+0.37%)
Mar 14, 2007 152.44 154.08 150.56 152.55 26,756,466 +0.85(+0.56%)
Mar 13, 2007 154.42 158.96 151.31 151.70 41,944,168 -2.72(-1.76%)
Mar 12, 2007 152.21 154.64 151.57 154.42 12,633,187 +0.69(+0.45%)
Mar 09, 2007 154.46 154.71 151.57 153.73 10,058,712 +1.34(+0.88%)
Mar 08, 2007 150.93 153.97 150.91 152.39 14,156,065 +3.31(+2.22%)
Mar 07, 2007 150.51 151.67 149.00 149.07 11,099,156 -1.36(-0.90%)
Mar 06, 2007 147.79 151.06 147.63 150.43 14,165,345 +5.62(+3.88%)
Mar 05, 2007 147.52 150.52 144.70 144.81 17,584,838 -4.32(-2.90%)
Mar 02, 2007 151.06 153.14 149.07 149.13 12,913,962 -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.