The closing price for Goldman Sachs (GS) in 2007 was $156.67, on December 31, 2007. It was up 7.9% for the year. The latest price is $889.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $154.15 | $157.94 | $152.63 | $156.67 | 5,834,300 |
December 28 2007 | $156.23 | $156.46 | $154.31 | $154.40 | 4,209,500 |
December 27 2007 | $156.54 | $158.67 | $154.41 | $154.41 | 5,304,600 |
December 26 2007 | $155.97 | $158.36 | $154.12 | $157.86 | 4,290,500 |
December 24 2007 | $153.72 | $156.60 | $153.50 | $156.14 | 3,419,400 |
December 21 2007 | $149.97 | $153.17 | $149.36 | $152.70 | 10,853,800 |
December 20 2007 | $150.12 | $150.60 | $146.18 | $147.65 | 10,108,000 |
December 19 2007 | $147.66 | $150.15 | $146.17 | $148.73 | 11,895,100 |
December 18 2007 | $152.84 | $153.38 | $143.45 | $146.80 | 30,016,700 |
December 17 2007 | $152.81 | $154.31 | $150.80 | $151.99 | 13,323,900 |
December 14 2007 | $152.07 | $156.78 | $151.31 | $153.48 | 10,348,500 |
December 13 2007 | $152.88 | $156.08 | $149.30 | $151.88 | 17,143,300 |
December 12 2007 | $158.13 | $160.89 | $151.90 | $154.87 | 18,041,100 |
December 11 2007 | $163.27 | $165.70 | $153.49 | $153.83 | 12,783,500 |
December 10 2007 | $159.68 | $163.41 | $158.82 | $163.34 | 8,412,400 |
December 07 2007 | $162.47 | $163.22 | $158.11 | $158.74 | 7,797,700 |
December 06 2007 | $156.27 | $162.72 | $156.11 | $162.10 | 9,987,100 |
December 05 2007 | $159.88 | $160.27 | $156.07 | $159.01 | 12,954,700 |
December 04 2007 | $161.05 | $162.80 | $156.79 | $156.79 | 10,734,100 |
December 03 2007 | $164.71 | $167.09 | $162.90 | $165.29 | 6,800,300 |
November 30 2007 | $169.49 | $170.63 | $163.75 | $165.11 | 11,878,600 |
November 29 2007 | $164.66 | $166.33 | $162.10 | $163.47 | 9,774,200 |
November 28 2007 | $158.51 | $166.00 | $158.15 | $165.75 | 15,710,600 |
November 27 2007 | $152.99 | $155.89 | $150.21 | $155.42 | 11,946,400 |
November 26 2007 | $156.38 | $158.42 | $149.65 | $151.13 | 9,815,200 |
Daily pricing data for Goldman Sachs dates back to 5/4/1999, and may be incomplete.