Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 148.82 149.62 147.94 148.65 5,806,909 +0.03(+0.02%)
Oct 30, 2006 147.25 149.25 146.23 148.62 6,836,712 +0.85(+0.57%)
Oct 27, 2006 150.39 151.35 147.56 147.78 7,281,393 -3.69(-2.44%)
Oct 26, 2006 148.18 151.64 147.48 151.47 7,318,291 +3.74(+2.53%)
Oct 25, 2006 147.75 148.58 146.59 147.73 6,670,100 +0.60(+0.41%)
Oct 24, 2006 144.53 147.45 144.43 147.13 7,042,519 +2.46(+1.70%)
Oct 23, 2006 141.17 144.80 141.15 144.67 5,995,225 +3.37(+2.38%)
Oct 20, 2006 140.77 141.53 84.75 141.30 5,370,653 +0.27(+0.19%)
Oct 19, 2006 141.97 143.05 140.91 141.03 7,099,844 -2.29(-1.60%)
Oct 18, 2006 144.17 144.63 142.44 143.31 7,822,468 -0.08(-0.06%)
Oct 17, 2006 144.29 144.68 142.66 143.39 7,490,776 -1.68(-1.16%)
Oct 16, 2006 143.98 145.28 143.41 145.07 5,999,438 +1.07(+0.75%)
Oct 13, 2006 141.93 144.09 141.50 144.00 6,592,092 +1.83(+1.29%)
Oct 12, 2006 140.41 142.49 139.90 142.17 7,346,506 +1.99(+1.42%)
Oct 11, 2006 138.87 140.18 138.44 140.18 7,169,170 +0.09(+0.06%)
Oct 10, 2006 138.68 140.87 138.47 140.09 8,374,011 +1.10(+0.79%)
Oct 09, 2006 137.38 139.02 137.32 138.99 5,088,370 +1.41(+1.02%)
Oct 06, 2006 136.54 137.85 136.13 137.58 6,253,633 +0.12(+0.09%)
Oct 05, 2006 138.26 138.26 136.83 137.46 7,340,378 -0.83(-0.60%)
Oct 04, 2006 135.75 138.37 135.75 138.29 10,302,370 +1.85(+1.36%)
Oct 03, 2006 133.50 136.60 133.23 136.44 7,434,983 +2.75(+2.06%)
Oct 02, 2006 131.99 134.29 131.99 133.69 5,290,347 +1.19(+0.90%)
Sep 29, 2006 133.19 134.05 132.45 132.50 5,610,421 -0.65(-0.49%)
Sep 28, 2006 132.33 133.15 131.43 133.15 5,635,190 +0.78(+0.59%)
Sep 27, 2006 132.32 133.07 131.00 132.37 6,620,180 +0.25(+0.19%)
Sep 26, 2006 131.54 133.09 130.82 132.12 7,781,996 -0.01(-0.01%)
Sep 25, 2006 131.51 132.70 130.80 132.13 6,102,725 +0.92(+0.70%)
Sep 22, 2006 130.76 131.85 129.83 131.21 6,517,148 +0.29(+0.22%)
Sep 21, 2006 131.19 132.91 129.91 130.92 10,280,921 +0.43(+0.33%)
Sep 20, 2006 128.95 130.93 128.63 130.49 8,175,864 +2.52(+1.97%)
Sep 19, 2006 127.73 128.63 127.13 127.98 6,193,883 +0.13(+0.10%)
Sep 18, 2006 129.04 129.08 126.89 127.84 7,319,823 +0.40(+0.31%)
Sep 15, 2006 127.28 128.26 126.51 127.44 8,739,281 +0.15(+0.12%)
Sep 14, 2006 125.12 127.81 124.94 127.30 7,017,878 +1.30(+1.03%)
Sep 13, 2006 123.52 127.09 122.82 126.00 9,710,610 +2.01(+1.62%)
Sep 12, 2006 121.21 125.12 121.18 123.98 13,590,054 +5.71(+4.83%)
Sep 11, 2006 116.90 118.45 116.82 118.27 4,001,498 +0.94(+0.80%)
Sep 08, 2006 118.27 118.27 115.55 117.33 4,184,324 +0.96(+0.83%)
Sep 07, 2006 117.57 118.02 116.20 116.37 4,554,446 -1.65(-1.39%)
Sep 06, 2006 118.00 118.62 117.43 118.01 3,781,902 -0.48(-0.40%)
Sep 05, 2006 117.29 118.67 116.74 118.49 4,565,808 +1.68(+1.43%)
Sep 01, 2006 116.47 117.04 115.24 116.81 4,408,644 +0.38(+0.33%)
Aug 31, 2006 115.19 116.51 115.19 116.43 3,618,609 +1.24(+1.08%)
Aug 30, 2006 115.30 115.73 114.68 115.19 3,751,005 -0.02(-0.02%)
Aug 29, 2006 117.17 117.32 114.09 115.21 6,306,489 -1.91(-1.63%)
Aug 28, 2006 116.12 117.91 115.83 117.12 5,299,667 -0.42(-0.36%)
Aug 25, 2006 118.03 118.60 117.29 117.54 3,161,415 -1.04(-0.88%)
Aug 24, 2006 120.27 120.31 118.08 118.58 3,957,834 -1.02(-0.85%)
Aug 23, 2006 120.16 121.21 119.17 119.60 3,601,884 -1.14(-0.94%)
Aug 22, 2006 120.90 121.41 119.88 120.74 4,719,526 +0.25(+0.21%)
Aug 21, 2006 119.96 120.82 118.77 120.49 4,763,700 -0.67(-0.55%)
Aug 18, 2006 120.97 121.21 119.84 121.15 3,500,896 +0.18(+0.15%)
Aug 17, 2006 120.54 122.87 120.50 120.97 4,297,059 -0.42(-0.35%)
Aug 16, 2006 120.58 121.44 119.62 121.40 4,550,105 +1.83(+1.53%)
Aug 15, 2006 119.35 120.61 118.44 119.56 6,264,868 +1.79(+1.52%)
Aug 14, 2006 119.43 119.85 117.04 117.78 3,971,750 -0.58(-0.49%)
Aug 11, 2006 119.33 119.74 117.48 118.36 3,289,471 -0.41(-0.34%)
Aug 10, 2006 117.10 119.15 116.31 118.77 4,828,685 +1.27(+1.08%)
Aug 09, 2006 120.03 120.43 117.17 117.50 5,406,146 -1.13(-0.95%)
Aug 08, 2006 119.56 121.72 117.87 118.62 7,915,796 -0.94(-0.79%)
Aug 07, 2006 119.15 121.29 118.87 119.56 3,868,208 -0.27(-0.22%)
Aug 04, 2006 120.62 122.42 119.19 119.83 6,246,101 +0.70(+0.59%)
Aug 03, 2006 116.51 119.96 116.29 119.13 4,929,418 +1.72(+1.47%)
Aug 02, 2006 117.69 117.88 115.56 117.41 7,838,171 -1.06(-0.90%)
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.