Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	117.81	118.65	116.13	117.53	6,758,464	+0.87(+0.75%)
May 30, 2006	117.57	118.31	116.21	116.66	6,700,542	-2.42(-2.03%)
May 26, 2006	116.38	119.08	116.38	119.08	7,384,441	+4.38(+3.81%)
May 25, 2006	113.06	114.71	112.65	114.71	7,206,691	+2.65(+2.36%)
May 24, 2006	111.85	113.36	109.33	112.06	11,286,327	+0.17(+0.15%)
May 23, 2006	115.28	115.92	111.89	111.89	7,201,682	-1.91(-1.68%)
May 22, 2006	115.63	115.63	111.61	113.80	10,907,196	-2.54(-2.18%)
May 19, 2006	115.47	117.14	114.26	116.33	8,351,275	+1.85(+1.62%)
May 18, 2006	116.30	116.99	113.87	114.48	7,803,771	-0.92(-0.80%)
May 17, 2006	117.45	117.69	114.46	115.40	9,603,614	-3.50(-2.94%)
May 16, 2006	119.60	120.77	117.28	118.90	5,157,819	-0.34(-0.29%)
May 15, 2006	120.38	122.24	117.66	119.24	7,858,996	-2.31(-1.90%)
May 12, 2006	123.61	124.35	121.52	121.55	5,881,276	-2.47(-1.99%)
May 11, 2006	127.99	128.08	123.49	124.02	4,674,402	-3.74(-2.93%)
May 10, 2006	128.36	128.79	126.18	127.76	4,130,237	-1.29(-1.00%)
May 09, 2006	127.50	129.45	127.46	129.06	3,358,876	+1.73(+1.36%)
May 08, 2006	128.00	129.68	126.29	127.33	3,076,839	-0.67(-0.52%)
May 05, 2006	124.39	128.16	124.34	128.00	4,800,137	+4.94(+4.02%)
May 04, 2006	123.93	124.84	123.02	123.05	3,280,917	-0.86(-0.70%)
May 03, 2006	124.19	124.46	122.83	123.92	3,238,021	+0.25(+0.20%)
May 02, 2006	122.71	124.58	122.34	123.67	4,765,717	+1.85(+1.52%)

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.

Goldman Sachs Group (NY: GS )

Historical Prices

Sections

Services

Follow Us