Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2006 115.58 115.66 114.03 115.30 4,550,464 -1.14(-0.98%)
Jul 31, 2006 115.56 117.18 114.84 116.43 5,736,686 +0.78(+0.68%)
Jul 28, 2006 114.07 116.13 113.83 115.65 6,234,422 +2.64(+2.33%)
Jul 27, 2006 113.35 114.06 112.50 113.01 5,360,301 +0.67(+0.60%)
Jul 26, 2006 112.43 113.44 111.81 112.34 4,363,387 -0.85(-0.75%)
Jul 25, 2006 111.97 114.09 110.79 113.19 6,538,521 +1.21(+1.08%)
Jul 24, 2006 108.27 112.43 109.05 111.97 6,048,787 +3.70(+3.42%)
Jul 21, 2006 110.56 110.57 108.09 108.27 6,142,851 -2.39(-2.16%)
Jul 20, 2006 111.82 112.66 110.53 110.66 5,594,607 -1.36(-1.22%)
Jul 19, 2006 108.77 112.70 108.77 112.03 7,975,578 +3.53(+3.25%)
Jul 18, 2006 107.19 108.61 106.64 108.50 7,706,638 +1.12(+1.04%)
Jul 17, 2006 106.79 108.45 106.11 107.38 5,941,211 +0.59(+0.55%)
Jul 14, 2006 109.08 109.38 105.93 106.79 7,424,579 -1.87(-1.72%)
Jul 13, 2006 109.79 110.68 108.32 108.66 8,024,512 -2.07(-1.87%)
Jul 12, 2006 113.35 113.75 110.58 110.73 5,641,311 -2.59(-2.29%)
Jul 11, 2006 113.12 113.58 111.71 113.32 5,007,793 -0.14(-0.12%)
Jul 10, 2006 113.77 114.65 112.94 113.46 3,864,995 +0.26(+0.23%)
Jul 07, 2006 114.34 114.72 113.15 113.20 4,747,380 -1.58(-1.37%)
Jul 06, 2006 116.08 116.09 114.49 114.78 4,514,255 -0.28(-0.25%)
Jul 05, 2006 115.63 115.63 114.34 115.06 5,875,485 -1.14(-0.98%)
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.