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 (%)
Apr 30, 2007	174.69	175.18	170.11	170.22	7,043,819	-4.41(-2.53%)
Apr 27, 2007	174.45	175.74	173.62	174.63	4,620,181	-0.41(-0.24%)
Apr 26, 2007	175.89	176.44	174.54	175.04	6,075,803	-0.62(-0.35%)
Apr 25, 2007	172.78	176.01	171.38	175.66	9,795,461	+3.80(+2.21%)
Apr 24, 2007	173.44	173.82	170.29	171.86	8,673,095	-1.32(-0.76%)
Apr 23, 2007	172.08	174.40	171.67	173.18	7,469,953	+1.88(+1.10%)
Apr 20, 2007	172.25	173.00	170.03	171.30	9,496,087	+0.55(+0.32%)
Apr 19, 2007	167.67	172.63	167.25	170.74	11,404,752	+1.98(+1.17%)
Apr 18, 2007	166.70	170.16	166.60	168.77	7,802,448	+1.44(+0.86%)
Apr 17, 2007	167.52	168.86	166.27	167.33	7,788,537	+0.30(+0.18%)
Apr 16, 2007	162.14	167.58	162.05	167.03	12,847,029	+6.24(+3.88%)
Apr 13, 2007	161.91	161.91	160.09	160.79	5,548,654	-0.43(-0.27%)
Apr 12, 2007	160.59	161.58	159.92	161.21	5,068,812	+0.09(+0.06%)
Apr 11, 2007	162.50	162.63	160.87	161.12	7,138,538	-1.65(-1.01%)
Apr 10, 2007	162.19	163.36	162.12	162.77	3,856,420	+0.08(+0.05%)
Apr 09, 2007	162.40	163.41	161.53	162.69	4,636,943	+0.79(+0.49%)
Apr 05, 2007	162.34	162.34	161.49	161.90	3,866,744	-0.67(-0.41%)
Apr 04, 2007	163.08	163.47	162.12	162.57	5,319,005	-0.75(-0.46%)
Apr 03, 2007	161.18	163.32	160.76	163.32	6,441,174	+3.19(+1.99%)

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.