Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Goldman Sachs Group
(NY:
GS
)
461.18
+3.03 (+0.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 28, 2007
169.01
171.29
168.61
169.78
7,814,679
-0.03(-0.02%)
Sep 27, 2007
168.77
171.06
167.78
169.81
10,591,812
+1.70(+1.01%)
Sep 26, 2007
166.40
169.41
165.13
168.11
13,626,283
+2.91(+1.76%)
Sep 25, 2007
163.72
166.91
163.57
165.21
14,937,361
+0.37(+0.22%)
Sep 24, 2007
165.28
168.34
162.71
164.84
17,155,638
+0.35(+0.21%)
Sep 21, 2007
161.02
164.78
159.43
164.49
23,216,406
+5.05(+3.17%)
Sep 20, 2007
165.25
165.28
159.36
159.43
34,840,092
-1.54(-0.96%)
Sep 19, 2007
159.40
162.15
159.02
160.97
29,490,206
+3.92(+2.49%)
Sep 18, 2007
148.42
157.26
146.81
157.06
28,204,418
+10.10(+6.87%)
Sep 17, 2007
148.05
148.44
145.97
146.96
9,865,524
-2.33(-1.56%)
Sep 14, 2007
146.44
149.62
145.38
149.30
11,893,243
+1.66(+1.13%)
Sep 13, 2007
143.94
153.56
143.91
147.63
14,358,560
+4.65(+3.25%)
Sep 12, 2007
143.46
144.33
142.33
142.98
9,877,855
-0.76(-0.53%)
Sep 11, 2007
145.31
146.48
142.96
143.74
14,469,533
-0.09(-0.06%)
Sep 10, 2007
141.39
145.75
139.82
143.83
16,542,463
+3.63(+2.59%)
Sep 07, 2007
138.34
141.82
137.08
140.20
19,328,978
-0.16(-0.11%)
Sep 06, 2007
139.20
140.77
137.37
140.36
11,796,605
+1.07(+0.77%)
Sep 05, 2007
140.75
140.84
138.57
139.28
11,473,499
-2.34(-1.65%)
Sep 04, 2007
138.01
143.90
138.01
141.63
12,853,463
+3.75(+2.72%)
Aug 31, 2007
137.59
139.51
136.20
137.88
14,031,534
+3.63(+2.70%)
Aug 30, 2007
133.14
135.85
133.00
134.25
12,203,710
-1.83(-1.35%)
Aug 29, 2007
135.03
136.65
131.54
136.08
16,336,804
+2.17(+1.62%)
Aug 28, 2007
137.09
137.97
133.36
133.91
14,822,000
-5.48(-3.93%)
Aug 27, 2007
140.48
141.04
138.85
139.40
8,507,136
-1.39(-0.99%)
Aug 24, 2007
138.47
141.20
137.55
140.79
11,405,840
+1.75(+1.26%)
Aug 23, 2007
139.35
141.69
137.80
139.04
13,466,387
-0.31(-0.22%)
Aug 22, 2007
139.06
141.04
136.53
139.35
17,137,738
+1.89(+1.37%)
Aug 21, 2007
135.33
138.88
133.17
137.46
14,949,404
+2.13(+1.57%)
Aug 20, 2007
137.88
138.17
133.26
135.33
16,762,931
-1.75(-1.28%)
Aug 17, 2007
139.53
141.67
133.56
137.08
34,137,220
+4.03(+3.03%)
Aug 16, 2007
127.76
134.27
123.28
133.05
39,993,844
+3.88(+3.00%)
Aug 15, 2007
132.38
135.92
128.33
129.17
28,425,728
-3.80(-2.86%)
Aug 14, 2007
139.90
140.04
132.38
132.97
33,513,916
-6.07(-4.37%)
Aug 13, 2007
144.93
146.68
138.34
139.04
19,527,008
-2.35(-1.66%)
Aug 10, 2007
139.94
144.46
137.53
141.39
25,866,182
-1.37(-0.96%)
Aug 09, 2007
145.83
149.34
141.62
142.76
26,573,668
-8.66(-5.72%)
Aug 08, 2007
150.43
155.49
147.86
151.42
26,325,412
+1.61(+1.07%)
Aug 07, 2007
146.16
152.47
145.22
149.81
29,059,576
+2.71(+1.84%)
Aug 06, 2007
140.37
147.16
137.08
147.10
24,085,498
+5.41(+3.81%)
Aug 03, 2007
142.26
146.84
141.06
141.70
25,308,694
-5.15(-3.50%)
Aug 02, 2007
148.17
150.78
144.92
146.84
16,763,313
-1.21(-0.81%)
Aug 01, 2007
146.51
148.13
143.23
148.05
20,785,504
+0.52(+0.35%)
Jul 31, 2007
155.53
155.88
146.68
147.53
18,796,918
-5.80(-3.78%)
Jul 30, 2007
152.37
154.79
150.75
153.33
15,539,379
+2.42(+1.60%)
Jul 27, 2007
152.49
154.19
149.23
150.91
21,755,600
-1.93(-1.27%)
Jul 26, 2007
155.10
156.58
148.05
152.84
28,966,994
-6.30(-3.96%)
Jul 25, 2007
156.51
159.60
154.93
159.14
17,788,240
+3.92(+2.53%)
Jul 24, 2007
158.73
160.24
154.14
155.22
15,758,730
-5.40(-3.36%)
Jul 23, 2007
162.28
162.84
159.85
160.62
9,904,814
-0.70(-0.44%)
Jul 20, 2007
165.42
166.04
160.42
161.32
18,562,786
-4.50(-2.72%)
Jul 19, 2007
170.05
170.38
164.52
165.82
12,080,254
-2.58(-1.53%)
Jul 18, 2007
169.22
171.17
166.33
168.41
14,890,500
-3.46(-2.01%)
Jul 17, 2007
173.70
173.99
171.28
171.86
7,124,022
-0.78(-0.45%)
Jul 16, 2007
173.80
175.04
171.91
172.65
5,941,770
-1.39(-0.80%)
Jul 13, 2007
172.38
174.54
171.71
174.04
7,155,426
+1.48(+0.86%)
Jul 12, 2007
171.13
172.56
169.76
172.56
7,751,914
+2.80(+1.65%)
Jul 11, 2007
169.97
171.55
168.14
169.76
11,393,082
-0.28(-0.17%)
Jul 10, 2007
174.37
174.45
169.61
170.05
10,162,190
-4.87(-2.79%)
Jul 09, 2007
175.17
176.85
174.30
174.92
5,104,724
-0.27(-0.15%)
Jul 06, 2007
173.47
175.64
172.88
175.19
5,262,623
+1.82(+1.05%)
Jul 05, 2007
176.09
175.69
173.27
173.37
6,875,214
-2.53(-1.44%)
Jul 03, 2007
172.18
176.17
172.33
175.90
5,970,634
+4.21(+2.45%)
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
.