Goldman Sachs Group (NY: GS )

382.73 USD -4.81 (-1.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 190.00 191.02 188.88 189.79 4,548,300 +0.04(+0.02%)
Oct 30, 2006 188.00 190.55 186.70 189.75 5,354,900 +1.08(+0.57%)
Oct 27, 2006 192.01 193.23 188.39 188.67 5,703,200 -4.71(-2.44%)
Oct 26, 2006 189.18 193.60 188.29 193.38 5,732,100 +4.77(+2.53%)
Oct 25, 2006 188.64 189.69 187.16 188.61 5,224,400 +0.77(+0.41%)
Oct 24, 2006 184.52 188.25 184.40 187.84 5,516,100 +3.14(+1.70%)
Oct 23, 2006 180.23 184.87 180.21 184.70 4,695,800 +4.30(+2.38%)
Oct 20, 2006 179.72 180.69 108.20 180.40 4,206,600 +0.35(+0.19%)
Oct 19, 2006 181.25 182.63 179.90 180.05 5,561,000 -2.92(-1.60%)
Oct 18, 2006 184.07 184.65 181.85 182.97 6,127,000 -0.10(-0.05%)
Oct 17, 2006 184.22 184.71 182.14 183.07 5,867,200 -2.15(-1.16%)
Oct 16, 2006 183.82 185.48 183.09 185.22 4,699,100 +1.37(+0.75%)
Oct 13, 2006 181.21 183.96 180.65 183.85 5,163,300 +2.34(+1.29%)
Oct 12, 2006 179.27 181.92 178.61 181.51 5,754,200 +2.54(+1.42%)
Oct 11, 2006 177.30 178.97 176.75 178.97 5,615,300 +0.11(+0.06%)
Oct 10, 2006 177.05 179.85 176.79 178.86 6,559,000 +1.41(+0.79%)
Oct 09, 2006 175.40 177.49 175.32 177.45 3,985,500 +1.80(+1.02%)
Oct 06, 2006 174.32 176.00 173.80 175.65 4,898,200 +0.15(+0.09%)
Oct 05, 2006 176.52 176.52 174.69 175.50 5,749,400 -1.06(-0.60%)
Oct 04, 2006 173.31 176.66 173.31 176.56 8,069,400 +2.36(+1.35%)
Oct 03, 2006 170.44 174.40 170.10 174.20 5,823,500 +3.51(+2.06%)
Oct 02, 2006 168.51 171.45 168.51 170.69 4,143,700 +1.52(+0.90%)
Sep 29, 2006 170.05 171.15 169.10 169.17 4,394,400 -0.83(-0.49%)
Sep 28, 2006 168.95 170.00 167.80 170.00 4,413,800 +1.00(+0.59%)
Sep 27, 2006 168.93 169.90 167.25 169.00 5,185,300 +0.32(+0.19%)
Sep 26, 2006 167.94 169.92 167.02 168.68 6,095,300 -0.01(-0.01%)
Sep 25, 2006 167.90 169.42 167.00 168.69 4,780,000 +1.17(+0.70%)
Sep 22, 2006 166.95 168.33 165.76 167.52 5,104,600 +0.37(+0.22%)
Sep 21, 2006 167.50 169.69 165.86 167.15 8,052,600 +0.55(+0.33%)
Sep 20, 2006 164.63 167.16 164.23 166.60 6,403,800 +3.21(+1.96%)
Sep 19, 2006 163.08 164.22 162.31 163.39 4,851,400 +0.17(+0.10%)
Sep 18, 2006 164.75 164.80 162.00 163.22 5,733,300 +0.51(+0.31%)
Sep 15, 2006 162.50 163.75 161.52 162.71 6,845,100 +0.19(+0.12%)
Sep 14, 2006 159.75 163.18 159.52 162.52 5,496,800 +1.66(+1.03%)
Sep 13, 2006 157.70 162.26 156.81 160.86 7,605,900 +2.57(+1.62%)
Sep 12, 2006 154.75 159.75 154.71 158.29 10,644,500 +7.29(+4.83%)
Sep 11, 2006 149.25 151.23 149.15 151.00 3,134,200 +1.20(+0.80%)
Sep 08, 2006 151.00 151.00 147.52 149.80 3,277,400 +1.23(+0.83%)
Sep 07, 2006 150.10 150.68 148.35 148.57 3,567,300 -2.10(-1.39%)
Sep 06, 2006 150.65 151.44 149.92 150.67 2,962,200 -0.61(-0.40%)
Sep 05, 2006 149.75 151.51 149.05 151.28 3,576,200 +2.14(+1.43%)
Sep 01, 2006 148.70 149.43 147.13 149.14 3,453,100 +0.49(+0.33%)
Aug 31, 2006 147.07 148.75 147.07 148.65 2,834,300 +1.59(+1.08%)
Aug 30, 2006 147.20 147.76 146.42 147.06 2,938,000 -0.03(-0.02%)
Aug 29, 2006 149.60 149.79 145.66 147.09 4,939,600 -2.44(-1.63%)
Aug 28, 2006 148.25 150.54 147.88 149.53 4,151,000 -0.54(-0.36%)
Aug 25, 2006 150.69 151.42 149.75 150.07 2,476,200 -1.33(-0.88%)
Aug 24, 2006 153.55 153.60 150.75 151.40 3,100,000 -1.30(-0.85%)
Aug 23, 2006 153.41 154.75 152.15 152.70 2,821,200 -1.45(-0.94%)
Aug 22, 2006 154.36 155.01 153.05 154.15 3,696,600 +0.32(+0.21%)
Aug 21, 2006 153.16 154.25 151.64 153.83 3,731,200 -0.85(-0.55%)
Aug 18, 2006 154.45 154.75 153.00 154.68 2,742,100 +0.23(+0.15%)
Aug 17, 2006 153.90 156.87 153.85 154.45 3,365,700 -0.54(-0.35%)
Aug 16, 2006 153.95 155.05 152.72 154.99 3,563,900 +2.34(+1.53%)
Aug 15, 2006 152.38 153.99 151.21 152.65 4,907,000 +2.28(+1.52%)
Aug 14, 2006 152.48 153.01 149.43 150.37 3,110,900 -0.74(-0.49%)
Aug 11, 2006 152.35 152.87 149.99 151.11 2,576,500 -0.52(-0.34%)
Aug 10, 2006 149.50 152.12 148.50 151.63 3,782,100 +1.62(+1.08%)
Aug 09, 2006 153.25 153.75 149.60 150.01 4,234,400 -1.44(-0.95%)
Aug 08, 2006 152.65 155.40 150.49 151.45 6,200,100 -1.20(-0.79%)
Aug 07, 2006 152.12 154.85 151.76 152.65 3,029,800 -0.34(-0.22%)
Aug 04, 2006 154.00 156.29 152.17 152.99 4,892,300 +0.89(+0.59%)
Aug 03, 2006 148.75 153.15 148.47 152.10 3,861,000 +2.20(+1.47%)
Aug 02, 2006 150.26 150.50 147.54 149.90 6,139,300 -1.36(-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.