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 (%)
May 31, 2006 118.51 119.36 116.82 118.23 6,718,487 +0.88(+0.75%)
May 30, 2006 118.27 119.02 116.90 117.36 6,660,907 -2.44(-2.03%)
May 26, 2006 117.07 119.79 117.07 119.79 7,340,761 +4.40(+3.81%)
May 25, 2006 113.73 115.39 113.32 115.39 7,164,063 +2.66(+2.36%)
May 24, 2006 112.52 114.03 109.98 112.73 11,219,566 +0.17(+0.15%)
May 23, 2006 115.96 116.61 112.55 112.55 7,159,084 -1.92(-1.68%)
May 22, 2006 116.32 116.32 112.27 114.47 10,842,678 -2.55(-2.18%)
May 19, 2006 116.16 117.84 114.94 117.03 8,301,876 +1.86(+1.62%)
May 18, 2006 116.99 117.68 114.55 115.16 7,757,610 -0.92(-0.80%)
May 17, 2006 118.15 118.39 115.14 116.09 9,546,807 -3.52(-2.94%)
May 16, 2006 120.31 121.49 117.97 119.60 5,127,310 -0.34(-0.29%)
May 15, 2006 121.09 122.97 118.36 119.95 7,812,509 -2.33(-1.90%)
May 12, 2006 124.34 125.09 122.24 122.27 5,846,487 -2.48(-1.99%)
May 11, 2006 128.75 128.84 124.22 124.76 4,646,753 -3.77(-2.93%)
May 10, 2006 129.12 129.56 126.93 128.53 4,105,806 -1.30(-1.00%)
May 09, 2006 128.26 130.22 128.22 129.82 3,339,007 +1.74(+1.36%)
May 08, 2006 128.76 130.45 127.04 128.09 3,058,639 -0.67(-0.52%)
May 05, 2006 125.12 128.92 125.08 128.76 4,771,743 +4.97(+4.02%)
May 04, 2006 124.66 125.58 123.75 123.79 3,261,510 -0.87(-0.70%)
May 03, 2006 124.93 125.20 123.56 124.66 3,218,868 +0.25(+0.20%)
May 02, 2006 123.44 125.32 123.06 124.41 4,737,527 +1.86(+1.52%)
May 01, 2006 125.56 126.63 122.25 122.54 7,216,408 -3.01(-2.40%)
Apr 28, 2006 128.31 129.15 124.26 125.55 6,824,072 -2.88(-2.24%)
Apr 27, 2006 127.94 129.86 126.97 128.43 5,188,465 +0.45(+0.35%)
Apr 26, 2006 128.06 128.96 127.04 127.98 3,871,783 +0.47(+0.37%)
Apr 25, 2006 129.51 129.71 126.70 127.51 4,291,569 -2.00(-1.54%)
Apr 24, 2006 129.63 130.22 128.06 129.51 4,380,812 -0.42(-0.33%)
Apr 21, 2006 132.07 132.10 129.49 129.93 4,585,342 -2.08(-1.58%)
Apr 20, 2006 130.07 132.61 130.07 132.02 6,248,526 +1.18(+0.90%)
Apr 19, 2006 128.88 131.25 128.14 130.84 5,702,090 +1.17(+0.91%)
Apr 18, 2006 127.47 130.16 126.36 129.67 6,165,667 +2.83(+2.23%)
Apr 17, 2006 125.52 127.83 125.32 126.84 4,317,486 +1.97(+1.57%)
Apr 13, 2006 124.94 125.08 123.91 124.88 2,798,699 -0.07(-0.06%)
Apr 12, 2006 125.03 125.56 124.07 124.94 4,384,259 +0.29(+0.23%)
Apr 11, 2006 127.67 127.91 124.15 124.66 6,336,109 -2.59(-2.04%)
Apr 10, 2006 127.28 128.49 126.46 127.25 5,708,346 +1.13(+0.89%)
Apr 07, 2006 126.92 127.80 125.23 126.12 6,338,280 -0.80(-0.63%)
Apr 06, 2006 125.38 126.94 125.38 126.92 5,337,841 +1.01(+0.80%)
Apr 05, 2006 125.71 126.83 125.32 125.91 5,353,800 -0.19(-0.15%)
Apr 04, 2006 124.65 126.39 123.85 126.10 6,496,976 +2.25(+1.82%)
Apr 03, 2006 123.75 125.23 122.91 123.85 5,040,876 +0.91(+0.74%)
Mar 31, 2006 122.97 124.05 122.38 122.94 4,211,135 +0.12(+0.10%)
Mar 30, 2006 123.54 125.03 121.96 122.82 6,091,234 -0.07(-0.06%)
Mar 29, 2006 121.33 123.42 121.28 122.89 5,691,748 +2.15(+1.78%)
Mar 28, 2006 121.41 123.61 120.75 120.75 8,275,193 -0.66(-0.54%)
Mar 27, 2006 119.16 121.69 119.16 121.41 5,508,539 +2.22(+1.86%)
Mar 24, 2006 118.80 119.50 118.18 119.19 3,385,480 +0.39(+0.33%)
Mar 23, 2006 118.41 119.02 117.84 118.80 4,918,822 -0.12(-0.10%)
Mar 22, 2006 116.16 119.34 116.16 118.91 4,814,258 +1.89(+1.62%)
Mar 21, 2006 118.75 119.06 116.71 117.02 5,695,068 -2.18(-1.83%)
Mar 20, 2006 117.53 119.57 117.33 119.20 6,251,846 +1.43(+1.21%)
Mar 17, 2006 116.12 118.69 115.94 117.77 8,515,727 +2.09(+1.81%)
Mar 16, 2006 116.78 117.25 115.49 115.68 7,693,264 -1.03(-0.88%)
Mar 15, 2006 116.16 117.21 115.60 116.70 9,648,306 -0.33(-0.28%)
Mar 14, 2006 114.29 117.10 114.06 117.03 14,508,144 +6.81(+6.18%)
Mar 13, 2006 110.87 111.97 109.01 110.22 6,314,277 -0.63(-0.57%)
Mar 10, 2006 110.93 111.58 109.77 110.85 4,145,512 -0.13(-0.12%)
Mar 09, 2006 111.74 112.32 110.60 110.99 2,888,070 -0.62(-0.55%)
Mar 08, 2006 112.44 113.31 110.64 111.61 4,638,454 -1.40(-1.24%)
Mar 07, 2006 112.91 113.15 112.14 113.01 3,543,410 -0.58(-0.51%)
Mar 06, 2006 114.78 115.20 113.03 113.59 3,401,567 -0.77(-0.67%)
Mar 03, 2006 112.40 115.52 112.08 114.36 5,161,399 +1.57(+1.39%)
Mar 02, 2006 112.06 113.46 111.41 112.79 3,705,426 +0.67(+0.59%)
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.