Skip to main content

Goldman Sachs Group (NY: GS )

484.07 -1.32 (-0.27%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 144.83 145.60 143.97 144.67 5,966,925 +0.03(+0.02%)
Oct 30, 2006 143.30 145.25 142.31 144.64 7,025,105 +0.82(+0.57%)
Oct 27, 2006 146.36 147.29 143.60 143.81 7,482,041 -3.59(-2.44%)
Oct 26, 2006 144.20 147.57 143.52 147.40 7,519,955 +3.64(+2.53%)
Oct 25, 2006 143.79 144.59 142.66 143.77 6,853,902 +0.59(+0.41%)
Oct 24, 2006 140.65 143.49 140.56 143.18 7,236,584 +2.39(+1.70%)
Oct 23, 2006 137.38 140.92 137.37 140.79 6,160,430 +3.28(+2.38%)
Oct 20, 2006 136.99 137.73 82.48 137.51 5,518,648 +0.27(+0.19%)
Oct 19, 2006 138.16 139.21 137.13 137.24 7,295,488 -2.23(-1.60%)
Oct 18, 2006 140.31 140.75 138.62 139.47 8,038,025 -0.08(-0.05%)
Oct 17, 2006 140.42 140.80 138.84 139.54 7,697,193 -1.64(-1.16%)
Oct 16, 2006 140.12 141.38 139.56 141.18 6,164,760 +1.04(+0.74%)
Oct 13, 2006 138.13 140.22 137.70 140.14 6,773,745 +1.78(+1.29%)
Oct 12, 2006 136.65 138.67 136.15 138.36 7,548,948 +1.94(+1.42%)
Oct 11, 2006 135.15 136.42 134.73 136.42 7,366,724 +0.08(+0.06%)
Oct 10, 2006 134.96 137.09 134.76 136.34 8,604,767 +1.07(+0.79%)
Oct 09, 2006 133.70 135.29 133.64 135.26 5,228,586 +1.37(+1.02%)
Oct 06, 2006 132.88 134.16 132.48 133.89 6,425,959 +0.11(+0.09%)
Oct 05, 2006 134.55 134.55 133.16 133.78 7,542,651 -0.81(-0.60%)
Oct 04, 2006 132.11 134.66 132.11 134.58 10,586,264 +1.80(+1.35%)
Oct 03, 2006 129.92 132.94 129.66 132.78 7,639,862 +2.67(+2.06%)
Oct 02, 2006 128.45 130.69 128.45 130.11 5,436,129 +1.16(+0.90%)
Sep 29, 2006 129.62 130.46 128.90 128.95 5,765,023 -0.63(-0.49%)
Sep 28, 2006 128.78 129.58 127.91 129.58 5,790,474 +0.76(+0.59%)
Sep 27, 2006 128.77 129.51 127.49 128.82 6,802,606 +0.24(+0.19%)
Sep 26, 2006 128.01 129.52 127.31 128.58 7,996,438 -0.01(-0.01%)
Sep 25, 2006 127.98 129.14 127.30 128.58 6,270,893 +0.89(+0.70%)
Sep 22, 2006 127.26 128.31 126.35 127.69 6,696,736 +0.28(+0.22%)
Sep 21, 2006 127.68 129.35 126.43 127.41 10,564,224 +0.42(+0.33%)
Sep 20, 2006 125.49 127.42 125.18 126.99 8,401,160 +2.45(+1.96%)
Sep 19, 2006 124.31 125.18 123.72 124.54 6,364,562 +0.13(+0.10%)
Sep 18, 2006 125.58 125.62 123.48 124.42 7,521,529 +0.39(+0.31%)
Sep 15, 2006 123.87 124.82 123.12 124.03 8,980,102 +0.14(+0.12%)
Sep 14, 2006 121.77 124.38 121.59 123.88 7,211,264 +1.27(+1.03%)
Sep 13, 2006 120.21 123.68 119.53 122.62 9,978,197 +1.96(+1.62%)
Sep 12, 2006 117.96 121.77 117.93 120.66 13,964,543 +5.56(+4.83%)
Sep 11, 2006 113.77 115.28 113.69 115.10 4,111,764 +0.91(+0.80%)
Sep 08, 2006 115.10 115.10 112.45 114.19 4,299,628 +0.94(+0.83%)
Sep 07, 2006 114.41 114.86 113.08 113.25 4,679,949 -1.60(-1.39%)
Sep 06, 2006 114.83 115.44 114.28 114.85 3,886,116 -0.47(-0.40%)
Sep 05, 2006 114.15 115.49 113.61 115.31 4,691,625 +1.63(+1.43%)
Sep 01, 2006 113.35 113.90 112.15 113.68 4,530,129 +0.37(+0.33%)
Aug 31, 2006 112.10 113.39 112.10 113.31 3,718,324 +1.21(+1.08%)
Aug 30, 2006 112.20 112.63 111.61 112.10 3,854,368 -0.02(-0.02%)
Aug 29, 2006 114.03 114.18 111.03 112.12 6,480,272 -1.86(-1.63%)
Aug 28, 2006 113.00 114.75 112.72 113.98 5,445,706 -0.41(-0.36%)
Aug 25, 2006 114.86 115.42 114.15 114.39 3,248,532 -1.01(-0.88%)
Aug 24, 2006 117.04 117.08 114.91 115.41 4,066,897 -0.99(-0.85%)
Aug 23, 2006 116.94 117.96 115.98 116.40 3,701,138 -1.11(-0.94%)
Aug 22, 2006 117.66 118.16 116.66 117.50 4,849,578 +0.24(+0.21%)
Aug 21, 2006 116.75 117.58 115.59 117.26 4,894,969 -0.65(-0.55%)
Aug 18, 2006 117.73 117.96 116.62 117.91 3,597,367 +0.17(+0.15%)
Aug 17, 2006 117.31 119.57 117.27 117.73 4,415,469 -0.41(-0.35%)
Aug 16, 2006 117.35 118.19 116.41 118.14 4,675,488 +1.78(+1.53%)
Aug 15, 2006 116.15 117.38 115.26 116.36 6,437,504 +1.74(+1.52%)
Aug 14, 2006 116.23 116.63 113.90 114.62 4,081,196 -0.56(-0.49%)
Aug 11, 2006 116.13 116.53 114.33 115.18 3,380,116 -0.40(-0.34%)
Aug 10, 2006 113.96 115.95 113.19 115.58 4,961,745 +1.23(+1.08%)
Aug 09, 2006 116.81 117.20 114.03 114.34 5,555,119 -1.10(-0.95%)
Aug 08, 2006 116.36 118.45 114.71 115.44 8,133,925 -0.92(-0.79%)
Aug 07, 2006 115.95 118.03 115.68 116.36 3,974,801 -0.26(-0.22%)
Aug 04, 2006 117.39 119.13 115.99 116.62 6,418,219 +0.68(+0.58%)
Aug 03, 2006 113.39 116.74 113.17 115.94 5,065,254 +1.68(+1.47%)
Aug 02, 2006 114.54 114.72 112.46 114.26 8,054,161 -1.04(-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.