The closing price for Goldman Sachs (GS) in 2007 was $161.40, on December 31, 2007. It was up 7.9% for the year. The latest price is $566.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $158.81 | $162.71 | $157.24 | $161.40 | 5,809,895 |
December 28 2007 | $160.95 | $161.19 | $158.97 | $159.07 | 4,209,133 |
December 27 2007 | $161.28 | $163.47 | $159.08 | $159.08 | 5,304,410 |
December 26 2007 | $160.68 | $163.14 | $158.78 | $162.63 | 4,290,406 |
December 24 2007 | $158.36 | $161.33 | $158.14 | $160.86 | 3,419,397 |
December 21 2007 | $154.50 | $157.80 | $153.88 | $157.31 | 10,833,210 |
December 20 2007 | $154.66 | $155.15 | $150.60 | $152.11 | 10,067,660 |
December 19 2007 | $152.12 | $154.69 | $150.59 | $153.23 | 11,895,030 |
December 18 2007 | $157.46 | $158.01 | $147.78 | $151.24 | 30,012,420 |
December 17 2007 | $157.43 | $158.97 | $155.36 | $156.59 | 13,307,840 |
December 14 2007 | $156.67 | $161.52 | $155.89 | $158.12 | 10,286,340 |
December 13 2007 | $157.50 | $160.80 | $153.82 | $156.47 | 17,274,631 |
December 12 2007 | $162.90 | $165.76 | $156.49 | $159.55 | 18,040,830 |
December 11 2007 | $168.20 | $170.71 | $158.13 | $158.48 | 12,775,190 |
December 10 2007 | $164.51 | $168.35 | $163.63 | $168.28 | 8,411,155 |
December 07 2007 | $167.38 | $168.15 | $162.89 | $163.54 | 7,796,793 |
December 06 2007 | $160.99 | $167.63 | $160.83 | $167.00 | 9,986,367 |
December 05 2007 | $164.71 | $165.12 | $160.79 | $163.81 | 12,953,930 |
December 04 2007 | $165.91 | $167.72 | $161.53 | $161.53 | 10,734,420 |
December 03 2007 | $169.69 | $172.14 | $167.82 | $170.29 | 6,800,251 |
November 30 2007 | $174.61 | $175.79 | $168.70 | $170.10 | 11,878,550 |
November 29 2007 | $169.64 | $171.36 | $167.00 | $168.41 | 9,761,401 |
November 28 2007 | $163.30 | $171.02 | $161.13 | $170.76 | 15,700,080 |
November 27 2007 | $157.61 | $160.60 | $154.75 | $160.11 | 11,946,170 |
November 26 2007 | $161.10 | $163.20 | $154.18 | $155.70 | 9,814,339 |
Daily pricing data for Goldman Sachs dates back to 5/4/1999, and may be incomplete.
