Skip to main content

Goldman Sachs Group (NY: GS )

503.83 +19.25 (+3.97%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 119.67 120.72 119.10 119.64 4,327,178 +0.11(+0.10%)
Mar 30, 2006 120.23 121.68 118.69 119.53 6,259,085 -0.07(-0.06%)
Mar 29, 2006 118.07 120.11 118.03 119.60 5,848,591 +2.09(+1.78%)
Mar 28, 2006 118.16 120.30 117.51 117.51 8,503,226 -0.64(-0.54%)
Mar 27, 2006 115.96 118.42 115.96 118.15 5,660,333 +2.16(+1.86%)
Mar 24, 2006 115.62 116.30 115.01 115.99 3,478,771 +0.38(+0.33%)
Mar 23, 2006 115.23 115.83 114.68 115.61 5,054,366 -0.11(-0.10%)
Mar 22, 2006 113.04 116.14 113.04 115.72 4,946,921 +1.84(+1.62%)
Mar 21, 2006 115.56 115.86 113.58 113.88 5,852,002 -2.12(-1.83%)
Mar 20, 2006 114.38 116.36 114.19 116.00 6,424,123 +1.39(+1.21%)
Mar 17, 2006 113.00 115.51 112.84 114.61 8,750,388 +2.03(+1.81%)
Mar 16, 2006 113.65 114.10 112.39 112.58 7,905,260 -1.00(-0.88%)
Mar 15, 2006 113.04 114.06 112.50 113.58 9,914,176 -0.32(-0.28%)
Mar 14, 2006 111.23 113.96 111.00 113.90 14,907,932 +6.63(+6.18%)
Mar 13, 2006 107.90 108.96 106.09 107.26 6,488,275 -0.62(-0.57%)
Mar 10, 2006 107.96 108.58 106.83 107.88 4,259,746 -0.13(-0.12%)
Mar 09, 2006 108.74 109.31 107.63 108.01 2,967,654 -0.60(-0.55%)
Mar 08, 2006 109.42 110.28 107.68 108.61 4,766,272 -1.36(-1.24%)
Mar 07, 2006 109.88 110.11 109.13 109.98 3,641,053 -0.56(-0.51%)
Mar 06, 2006 111.70 112.11 110.00 110.54 3,495,301 -0.75(-0.67%)
Mar 03, 2006 109.38 112.42 109.08 111.29 5,303,627 +1.53(+1.39%)
Mar 02, 2006 109.06 110.42 108.42 109.76 3,807,534 +0.65(+0.59%)
Mar 01, 2006 108.22 109.57 107.90 109.12 3,928,360 +1.42(+1.32%)
Feb 28, 2006 109.63 109.89 107.56 107.70 5,131,768 -1.93(-1.76%)
Feb 27, 2006 110.38 110.72 109.26 109.63 2,994,023 -0.26(-0.24%)
Feb 24, 2006 109.04 110.83 109.04 109.89 3,036,660 +0.15(+0.14%)
Feb 23, 2006 110.99 110.99 109.60 109.73 3,223,868 -1.20(-1.08%)
Feb 22, 2006 109.34 110.93 109.18 110.93 3,495,170 +1.59(+1.45%)
Feb 21, 2006 110.95 111.10 109.01 109.34 3,331,969 -1.59(-1.44%)
Feb 17, 2006 111.43 111.46 109.81 110.94 3,158,011 -0.27(-0.25%)
Feb 16, 2006 111.36 111.56 109.92 111.21 3,735,641 +0.58(+0.52%)
Feb 15, 2006 108.24 110.91 107.78 110.63 5,681,455 +2.56(+2.37%)
Feb 14, 2006 107.63 108.48 105.78 108.07 3,939,773 +1.62(+1.53%)
Feb 13, 2006 106.45 108.09 106.07 106.45 2,827,411 -0.89(-0.82%)
Feb 10, 2006 107.23 108.12 105.04 107.33 5,815,794 -0.03(-0.03%)
Feb 09, 2006 107.58 108.89 107.09 107.36 4,013,765 -0.22(-0.21%)
Feb 08, 2006 106.79 108.19 106.20 107.58 5,879,158 +1.27(+1.19%)
Feb 07, 2006 108.51 109.24 106.32 106.32 6,831,993 -2.55(-2.34%)
Feb 06, 2006 108.70 109.84 107.94 108.86 5,049,905 +0.06(+0.06%)
Feb 03, 2006 107.90 109.09 107.25 108.80 5,482,308 +0.17(+0.15%)
Feb 02, 2006 108.45 109.59 107.78 108.64 4,868,469 +0.62(+0.57%)
Feb 01, 2006 107.78 108.96 107.04 108.02 4,769,945 +0.35(+0.33%)
Jan 31, 2006 106.51 108.13 105.53 107.67 6,436,455 +1.05(+0.99%)
Jan 30, 2006 106.37 107.20 105.73 106.62 4,156,893 +0.71(+0.67%)
Jan 27, 2006 105.14 106.53 104.50 105.91 4,838,164 +1.17(+1.12%)
Jan 26, 2006 101.39 105.47 101.39 104.73 6,307,888 +2.93(+2.88%)
Jan 25, 2006 101.88 102.17 100.97 101.81 4,907,170 +0.43(+0.42%)
Jan 24, 2006 101.10 102.21 100.88 101.38 4,930,128 +0.10(+0.10%)
Jan 23, 2006 100.34 102.28 100.34 101.28 5,048,068 +1.09(+1.09%)
Jan 20, 2006 100.70 102.19 100.05 100.19 7,451,473 -1.81(-1.78%)
Jan 19, 2006 101.17 102.77 101.16 102.00 6,573,548 +1.11(+1.10%)
Jan 18, 2006 99.90 101.14 99.86 100.90 5,648,264 -0.17(-0.17%)
Jan 17, 2006 99.86 101.48 99.54 101.07 4,755,121 -0.51(-0.50%)
Jan 13, 2006 100.63 101.88 100.54 101.58 3,797,825 +0.77(+0.76%)
Jan 12, 2006 100.16 101.54 100.14 100.81 4,887,492 +0.21(+0.21%)
Jan 11, 2006 100.20 101.99 100.17 100.59 6,128,420 -0.05(-0.05%)
Jan 10, 2006 99.13 101.34 99.11 100.64 7,263,740 +1.25(+1.26%)
Jan 09, 2006 97.95 99.57 97.57 99.39 6,196,770 +1.18(+1.20%)
Jan 06, 2006 97.03 98.52 97.03 98.21 5,666,893 +1.37(+1.42%)
Jan 05, 2006 96.04 97.05 95.75 96.84 4,876,865 -0.04(-0.04%)
Jan 04, 2006 97.07 98.26 96.33 96.87 6,378,468 -1.36(-1.38%)
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.