Goldman Sachs Group (NY: GS )

380.94 USD -9.86 (-2.52%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 151.30 152.39 149.15 150.95 5,262,300 +1.12(+0.75%)
May 30, 2006 151.00 151.95 149.25 149.83 5,217,200 -3.11(-2.03%)
May 26, 2006 149.47 152.94 149.47 152.94 5,749,700 +5.62(+3.81%)
May 25, 2006 145.20 147.32 144.68 147.32 5,611,300 +3.40(+2.36%)
May 24, 2006 143.65 145.59 140.42 143.92 8,787,800 +0.22(+0.15%)
May 23, 2006 148.05 148.88 143.70 143.70 5,607,400 -2.45(-1.68%)
May 22, 2006 148.51 148.51 143.34 146.15 8,492,600 -3.26(-2.18%)
May 19, 2006 148.30 150.45 146.75 149.41 6,502,500 +2.38(+1.62%)
May 18, 2006 149.36 150.25 146.25 147.03 6,076,200 -1.18(-0.80%)
May 17, 2006 150.85 151.15 147.00 148.21 7,477,600 -4.49(-2.94%)
May 16, 2006 153.60 155.11 150.62 152.70 4,016,000 -0.44(-0.29%)
May 15, 2006 154.60 157.00 151.11 153.14 6,119,200 -2.97(-1.90%)
May 12, 2006 158.75 159.70 156.07 156.11 4,579,300 -3.17(-1.99%)
May 11, 2006 164.38 164.49 158.60 159.28 3,639,600 -4.81(-2.93%)
May 10, 2006 164.85 165.41 162.05 164.09 3,215,900 -1.66(-1.00%)
May 09, 2006 163.75 166.26 163.70 165.75 2,615,300 +2.22(+1.36%)
May 08, 2006 164.39 166.55 162.20 163.53 2,395,700 -0.86(-0.52%)
May 05, 2006 159.75 164.60 159.69 164.39 3,737,500 +6.35(+4.02%)
May 04, 2006 159.16 160.33 158.00 158.04 2,554,600 -1.11(-0.70%)
May 03, 2006 159.50 159.85 157.75 159.15 2,521,200 +0.32(+0.20%)
May 02, 2006 157.60 160.00 157.12 158.83 3,710,700 +2.38(+1.52%)
May 01, 2006 160.30 161.67 156.08 156.45 5,652,300 -3.84(-2.40%)
Apr 28, 2006 163.81 164.89 158.65 160.29 5,345,000 -3.68(-2.24%)
Apr 27, 2006 163.35 165.79 162.10 163.97 4,063,900 +0.57(+0.35%)
Apr 26, 2006 163.50 164.65 162.20 163.40 3,032,600 +0.60(+0.37%)
Apr 25, 2006 165.35 165.60 161.76 162.80 3,361,400 -2.55(-1.54%)
Apr 24, 2006 165.50 166.25 163.50 165.35 3,431,300 -0.54(-0.33%)
Apr 21, 2006 168.62 168.66 165.32 165.89 3,591,500 -2.66(-1.58%)
Apr 20, 2006 166.06 169.31 166.06 168.55 4,894,200 +1.50(+0.90%)
Apr 19, 2006 164.55 167.57 163.60 167.05 4,466,200 +1.50(+0.91%)
Apr 18, 2006 162.75 166.18 161.32 165.55 4,829,300 +3.61(+2.23%)
Apr 17, 2006 160.25 163.21 160.00 161.94 3,381,700 +2.51(+1.57%)
Apr 13, 2006 159.52 159.69 158.20 159.43 2,192,100 -0.09(-0.06%)
Apr 12, 2006 159.63 160.30 158.40 159.52 3,434,000 +0.37(+0.23%)
Apr 11, 2006 163.00 163.30 158.51 159.15 4,962,800 -3.31(-2.04%)
Apr 10, 2006 162.50 164.05 161.45 162.46 4,471,100 +1.44(+0.89%)
Apr 07, 2006 162.04 163.16 159.89 161.02 4,964,500 -1.02(-0.63%)
Apr 06, 2006 160.07 162.07 160.07 162.04 4,180,900 +1.29(+0.80%)
Apr 05, 2006 160.50 161.92 160.00 160.75 4,193,400 -0.25(-0.16%)
Apr 04, 2006 159.14 161.36 158.12 161.00 5,088,800 +2.88(+1.82%)
Apr 03, 2006 157.99 159.88 156.92 158.12 3,948,300 +1.16(+0.74%)
Mar 31, 2006 157.00 158.38 156.25 156.96 3,298,400 +0.15(+0.10%)
Mar 30, 2006 157.73 159.63 155.71 156.81 4,771,000 -0.09(-0.06%)
Mar 29, 2006 154.90 157.57 154.84 156.90 4,458,100 +2.74(+1.78%)
Mar 28, 2006 155.01 157.82 154.16 154.16 6,481,600 -0.84(-0.54%)
Mar 27, 2006 152.13 155.36 152.13 155.00 4,314,600 +2.83(+1.86%)
Mar 24, 2006 151.68 152.57 150.88 152.17 2,651,700 +0.50(+0.33%)
Mar 23, 2006 151.17 151.96 150.45 151.67 3,852,700 -0.15(-0.10%)
Mar 22, 2006 148.30 152.36 148.30 151.82 3,770,800 +2.42(+1.62%)
Mar 21, 2006 151.61 152.00 149.01 149.40 4,460,700 -2.78(-1.83%)
Mar 20, 2006 150.05 152.66 149.80 152.18 4,896,800 +1.82(+1.21%)
Mar 17, 2006 148.25 151.54 148.03 150.36 6,670,000 +2.67(+1.81%)
Mar 16, 2006 149.10 149.69 147.45 147.69 6,025,800 -1.31(-0.88%)
Mar 15, 2006 148.30 149.64 147.59 149.00 7,557,100 -0.42(-0.28%)
Mar 14, 2006 145.92 149.50 145.62 149.42 11,363,600 +8.70(+6.18%)
Mar 13, 2006 141.55 142.95 139.18 140.72 4,945,700 -0.81(-0.57%)
Mar 10, 2006 141.63 142.45 140.15 141.53 3,247,000 -0.17(-0.12%)
Mar 09, 2006 142.66 143.40 141.20 141.70 2,262,100 -0.79(-0.55%)
Mar 08, 2006 143.55 144.67 141.26 142.49 3,633,100 -1.79(-1.24%)
Mar 07, 2006 144.15 144.46 143.17 144.28 2,775,400 -0.74(-0.51%)
Mar 06, 2006 146.54 147.08 144.31 145.02 2,664,300 -0.98(-0.67%)
Mar 03, 2006 143.50 147.48 143.10 146.00 4,042,700 +2.00(+1.39%)
Mar 02, 2006 143.07 144.86 142.24 144.00 2,902,300 +0.85(+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.