The closing price for Goldman Sachs (GS) in 2007 was $160.60, on December 31, 2007. It was up 7.9% for the year. The latest price is $669.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $158.02 | $161.90 | $156.46 | $160.60 | 5,834,300 |
December 28 2007 | $160.16 | $160.39 | $158.18 | $158.28 | 4,209,500 |
December 27 2007 | $160.48 | $162.66 | $158.29 | $158.29 | 5,304,600 |
December 26 2007 | $159.89 | $162.34 | $157.99 | $161.83 | 4,290,500 |
December 24 2007 | $157.58 | $160.53 | $157.35 | $160.06 | 3,419,400 |
December 21 2007 | $153.73 | $157.02 | $153.11 | $156.53 | 10,853,800 |
December 20 2007 | $153.89 | $154.38 | $149.85 | $151.36 | 10,108,000 |
December 19 2007 | $151.37 | $153.92 | $149.84 | $152.47 | 11,895,100 |
December 18 2007 | $156.68 | $157.23 | $147.05 | $150.49 | 30,016,700 |
December 17 2007 | $156.65 | $158.18 | $154.59 | $155.81 | 13,323,900 |
December 14 2007 | $155.89 | $160.72 | $155.11 | $157.33 | 10,348,500 |
December 13 2007 | $156.72 | $160.00 | $153.05 | $155.70 | 17,143,300 |
December 12 2007 | $162.10 | $164.93 | $155.71 | $158.76 | 18,041,100 |
December 11 2007 | $167.37 | $169.86 | $157.35 | $157.69 | 12,783,500 |
December 10 2007 | $163.69 | $167.52 | $162.81 | $167.44 | 8,412,400 |
December 07 2007 | $166.55 | $167.32 | $162.08 | $162.72 | 7,797,700 |
December 06 2007 | $160.19 | $166.80 | $160.04 | $166.17 | 9,987,100 |
December 05 2007 | $163.90 | $164.30 | $159.99 | $163.00 | 12,954,700 |
December 04 2007 | $165.09 | $166.88 | $160.73 | $160.73 | 10,734,100 |
December 03 2007 | $168.85 | $171.28 | $166.99 | $169.45 | 6,800,300 |
November 30 2007 | $173.75 | $174.92 | $167.86 | $169.26 | 11,878,600 |
November 29 2007 | $168.80 | $170.51 | $166.17 | $167.57 | 9,774,200 |
November 28 2007 | $162.49 | $170.17 | $162.12 | $169.92 | 15,710,600 |
November 27 2007 | $156.83 | $159.80 | $153.99 | $159.32 | 11,946,400 |
November 26 2007 | $160.30 | $162.40 | $153.41 | $154.93 | 9,815,200 |
Daily pricing data for Goldman Sachs dates back to 5/4/1999, and may be incomplete.
