Goldman Sachs Group (NY: GS )

484.58 UNCHANGED
Streaming Delayed 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 129.61 130.45 128.88 128.94 5,765,604 -0.63(-0.49%)
Sep 28, 2006 128.77 129.57 127.89 129.57 5,791,058 +0.76(+0.59%)
Sep 27, 2006 128.75 129.49 127.47 128.81 6,803,292 +0.24(+0.19%)
Sep 26, 2006 128.00 129.51 127.30 128.56 7,997,244 -0.01(-0.01%)
Sep 25, 2006 127.97 129.13 127.28 128.57 6,271,525 +0.89(+0.70%)
Sep 22, 2006 127.25 128.30 126.34 127.68 6,697,411 +0.28(+0.22%)
Sep 21, 2006 127.66 129.33 126.41 127.40 10,565,289 +0.42(+0.33%)
Sep 20, 2006 125.48 127.41 125.17 126.98 8,402,006 +2.45(+1.96%)
Sep 19, 2006 124.30 125.16 123.71 124.53 6,365,204 +0.13(+0.10%)
Sep 18, 2006 125.57 125.61 123.47 124.40 7,522,287 +0.39(+0.31%)
Sep 15, 2006 123.85 124.81 123.11 124.01 8,981,007 +0.14(+0.12%)
Sep 14, 2006 121.76 124.37 121.58 123.87 7,211,991 +1.27(+1.03%)
Sep 13, 2006 120.19 123.67 119.52 122.60 9,979,203 +1.96(+1.62%)
Sep 12, 2006 117.95 121.76 117.92 120.64 13,965,951 +5.56(+4.83%)
Sep 11, 2006 113.75 115.26 113.68 115.09 4,112,178 +0.91(+0.80%)
Sep 08, 2006 115.09 115.09 112.44 114.17 4,300,062 +0.94(+0.83%)
Sep 07, 2006 114.40 114.84 113.07 113.24 4,680,420 -1.60(-1.39%)
Sep 06, 2006 114.82 115.42 114.27 114.84 3,886,508 -0.47(-0.40%)
Sep 05, 2006 114.14 115.48 113.60 115.30 4,692,098 +1.63(+1.43%)
Sep 01, 2006 113.33 113.89 112.14 113.67 4,530,586 +0.37(+0.33%)
Aug 31, 2006 112.09 113.37 112.09 113.30 3,718,699 +1.21(+1.08%)
Aug 30, 2006 112.19 112.62 111.60 112.08 3,854,757 -0.02(-0.02%)
Aug 29, 2006 114.02 114.17 111.02 112.11 6,480,925 -1.86(-1.63%)
Aug 28, 2006 112.99 114.74 112.71 113.97 5,446,255 -0.41(-0.36%)
Aug 25, 2006 114.85 115.41 114.14 114.38 3,248,859 -1.01(-0.88%)
Aug 24, 2006 117.03 117.07 114.90 115.39 4,067,307 -0.99(-0.85%)
Aug 23, 2006 116.92 117.95 115.97 116.38 3,701,511 -1.11(-0.94%)
Aug 22, 2006 117.65 118.14 116.65 117.49 4,850,066 +0.24(+0.21%)
Aug 21, 2006 116.73 117.57 115.58 117.25 4,895,463 -0.65(-0.55%)
Aug 18, 2006 117.72 117.95 116.61 117.89 3,597,729 +0.17(+0.15%)
Aug 17, 2006 117.30 119.56 117.26 117.72 4,415,914 -0.41(-0.35%)
Aug 16, 2006 117.34 118.17 116.40 118.13 4,675,959 +1.78(+1.53%)
Aug 15, 2006 116.14 117.37 115.25 116.35 6,438,153 +1.74(+1.52%)
Aug 14, 2006 116.22 116.62 113.89 114.61 4,081,608 -0.56(-0.49%)
Aug 11, 2006 116.12 116.51 114.32 115.17 3,380,457 -0.40(-0.34%)
Aug 10, 2006 113.94 115.94 113.18 115.57 4,962,245 +1.23(+1.08%)
Aug 09, 2006 116.80 117.18 114.02 114.33 5,555,679 -1.10(-0.95%)
Aug 08, 2006 116.35 118.44 114.70 115.43 8,134,745 -0.92(-0.79%)
Aug 07, 2006 115.94 118.02 115.67 116.35 3,975,202 -0.26(-0.22%)
Aug 04, 2006 117.38 119.12 115.98 116.61 6,418,866 +0.68(+0.58%)
Aug 03, 2006 113.37 116.73 113.16 115.93 5,065,765 +1.68(+1.47%)
Aug 02, 2006 114.52 114.71 112.45 114.25 8,054,973 -1.04(-0.90%)
Aug 01, 2006 115.57 115.65 114.01 115.29 4,550,923 -1.13(-0.97%)
Jul 31, 2006 115.55 117.17 114.83 116.42 5,737,264 +0.78(+0.68%)
Jul 28, 2006 114.06 116.12 113.82 115.64 6,235,050 +2.64(+2.33%)
Jul 27, 2006 113.33 114.04 112.49 113.00 5,360,841 +0.67(+0.60%)
Jul 26, 2006 112.42 113.43 111.80 112.33 4,363,826 -0.85(-0.75%)
Jul 25, 2006 111.96 114.08 110.78 113.17 6,539,180 +1.21(+1.08%)
Jul 24, 2006 108.26 112.42 109.04 111.96 6,049,397 +3.70(+3.42%)
Jul 21, 2006 110.55 110.56 108.08 108.26 6,143,470 -2.39(-2.16%)
Jul 20, 2006 111.81 112.65 110.52 110.65 5,595,171 -1.36(-1.22%)
Jul 19, 2006 108.76 112.69 108.76 112.02 7,976,382 +3.53(+3.25%)
Jul 18, 2006 107.18 108.59 106.63 108.49 7,707,415 +1.12(+1.04%)
Jul 17, 2006 106.78 108.44 106.09 107.37 5,941,810 +0.59(+0.55%)
Jul 14, 2006 109.07 109.37 105.92 106.78 7,425,328 -1.87(-1.72%)
Jul 13, 2006 109.78 110.67 108.31 108.65 8,025,321 -2.07(-1.87%)
Jul 12, 2006 113.33 113.74 110.57 110.72 5,641,879 -2.59(-2.29%)
Jul 11, 2006 113.11 113.56 111.70 113.31 5,008,298 -0.14(-0.12%)
Jul 10, 2006 113.75 114.64 112.92 113.45 3,865,384 +0.26(+0.23%)
Jul 07, 2006 114.33 114.71 113.14 113.19 4,747,859 -1.58(-1.37%)
Jul 06, 2006 116.07 116.08 114.48 114.77 4,514,710 -0.28(-0.25%)
Jul 05, 2006 115.62 115.62 114.33 115.05 5,876,077 -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.