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 (%)
Aug 31, 2006 115.20 116.52 115.20 116.44 3,618,245 +1.25(+1.08%)
Aug 30, 2006 115.31 115.75 114.70 115.20 3,750,627 -0.02(-0.02%)
Aug 29, 2006 117.19 117.34 114.10 115.22 6,305,854 -1.91(-1.63%)
Aug 28, 2006 116.13 117.92 115.84 117.13 5,299,134 -0.42(-0.36%)
Aug 25, 2006 118.04 118.61 117.31 117.56 3,161,097 -1.04(-0.88%)
Aug 24, 2006 120.28 120.32 118.09 118.60 3,957,435 -1.02(-0.85%)
Aug 23, 2006 120.17 121.22 119.19 119.61 3,601,521 -1.14(-0.94%)
Aug 22, 2006 120.92 121.42 119.89 120.75 4,719,050 +0.25(+0.21%)
Aug 21, 2006 119.98 120.83 118.78 120.50 4,763,220 -0.66(-0.55%)
Aug 18, 2006 120.99 121.22 119.85 121.17 3,500,543 +0.18(+0.15%)
Aug 17, 2006 120.56 122.88 120.52 120.99 4,296,626 -0.42(-0.35%)
Aug 16, 2006 120.59 121.46 119.63 121.41 4,549,646 +1.83(+1.53%)
Aug 15, 2006 119.36 120.63 118.45 119.58 6,264,237 +1.79(+1.52%)
Aug 14, 2006 119.44 119.86 117.05 117.79 3,971,350 -0.58(-0.49%)
Aug 11, 2006 119.34 119.75 117.49 118.37 3,289,139 -0.41(-0.34%)
Aug 10, 2006 117.11 119.16 116.33 118.78 4,828,199 +1.27(+1.08%)
Aug 09, 2006 120.05 120.44 117.19 117.51 5,405,601 -1.13(-0.95%)
Aug 08, 2006 119.58 121.73 117.88 118.64 7,914,998 -0.94(-0.79%)
Aug 07, 2006 119.16 121.30 118.88 119.58 3,867,818 -0.27(-0.22%)
Aug 04, 2006 120.63 122.43 119.20 119.84 6,245,471 +0.70(+0.59%)
Aug 03, 2006 116.52 119.97 116.30 119.14 4,928,922 +1.72(+1.47%)
Aug 02, 2006 117.70 117.89 115.57 117.42 7,837,382 -1.06(-0.90%)
Aug 01, 2006 118.78 118.86 117.18 118.49 4,427,987 -1.17(-0.98%)
Jul 31, 2006 118.75 120.42 118.02 119.66 5,582,282 +0.81(+0.68%)
Jul 28, 2006 117.23 119.34 116.98 118.85 6,066,621 +2.71(+2.33%)
Jul 27, 2006 116.48 117.21 115.61 116.14 5,216,027 +0.69(+0.60%)
Jul 26, 2006 115.54 116.58 114.91 115.45 4,245,945 -0.87(-0.75%)
Jul 25, 2006 115.07 117.24 113.85 116.32 6,362,535 +1.25(+1.08%)
Jul 24, 2006 111.27 115.54 112.06 115.07 5,885,983 +3.81(+3.42%)
Jul 21, 2006 113.62 113.63 111.08 111.27 5,977,515 -2.46(-2.16%)
Jul 20, 2006 114.92 115.78 113.58 113.72 5,444,027 -1.40(-1.22%)
Jul 19, 2006 111.78 115.82 111.78 115.13 7,760,914 +3.63(+3.25%)
Jul 18, 2006 110.15 111.61 109.59 111.50 7,499,212 +1.15(+1.04%)
Jul 17, 2006 109.75 111.44 109.04 110.35 5,781,302 +0.60(+0.55%)
Jul 14, 2006 112.09 112.41 108.86 109.75 7,224,745 -1.92(-1.72%)
Jul 13, 2006 112.82 113.74 111.31 111.66 7,808,531 -2.13(-1.87%)
Jul 12, 2006 116.48 116.90 113.64 113.80 5,489,473 -2.66(-2.29%)
Jul 11, 2006 116.25 116.72 114.80 116.46 4,873,007 -0.14(-0.12%)
Jul 10, 2006 116.91 117.82 116.06 116.60 3,760,968 +0.27(+0.23%)
Jul 07, 2006 117.51 117.89 116.28 116.33 4,619,604 -1.62(-1.38%)
Jul 06, 2006 119.29 119.30 117.66 117.95 4,392,753 -0.29(-0.24%)
Jul 05, 2006 118.83 118.83 117.50 118.24 5,717,345 -1.18(-0.98%)
Jul 03, 2006 119.01 119.69 118.55 119.42 4,149,562 +1.58(+1.34%)
Jun 30, 2006 119.22 119.63 117.11 117.84 7,625,467 -1.39(-1.16%)
Jun 29, 2006 116.01 119.22 114.64 119.22 8,568,231 +4.47(+3.90%)
Jun 28, 2006 115.47 116.33 113.64 114.75 6,264,365 -0.52(-0.46%)
Jun 27, 2006 116.76 118.20 115.28 115.28 4,680,497 -2.15(-1.83%)
Jun 26, 2006 116.65 117.46 116.01 117.42 4,842,497 +1.55(+1.34%)
Jun 23, 2006 115.82 117.03 115.31 115.87 4,452,753 -0.31(-0.26%)
Jun 22, 2006 117.27 117.89 115.11 116.18 5,636,154 -1.19(-1.01%)
Jun 21, 2006 114.19 117.75 113.97 117.37 9,760,823 +3.58(+3.15%)
Jun 20, 2006 113.31 114.36 112.48 113.79 7,415,340 +1.18(+1.05%)
Jun 19, 2006 113.57 114.17 111.98 112.60 8,345,465 -0.20(-0.17%)
Jun 16, 2006 112.25 113.26 111.71 112.80 8,129,849 -0.09(-0.08%)
Jun 15, 2006 109.98 113.73 109.72 112.89 14,004,726 +4.40(+4.06%)
Jun 14, 2006 109.47 111.05 107.15 108.49 13,456,940 -0.59(-0.54%)
Jun 13, 2006 113.19 113.97 108.11 109.08 20,017,474 -4.51(-3.97%)
Jun 12, 2006 117.73 118.06 113.58 113.58 7,481,340 -3.83(-3.26%)
Jun 09, 2006 118.28 119.14 116.71 117.41 5,626,324 +0.10(+0.09%)
Jun 08, 2006 116.56 118.03 113.19 117.31 10,066,567 -0.15(-0.13%)
Jun 07, 2006 116.91 119.48 116.17 117.46 5,514,750 +0.56(+0.48%)
Jun 06, 2006 118.59 119.11 115.54 116.91 8,377,508 -0.91(-0.77%)
Jun 05, 2006 121.38 122.43 117.38 117.81 6,893,597 -2.89(-2.39%)
Jun 02, 2006 121.81 122.98 120.32 120.70 5,429,857 +0.42(+0.35%)
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.