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 (%)
Dec 29, 2006 153.14 154.26 151.92 151.94 3,624,495 -1.10(-0.72%)
Dec 28, 2006 154.21 154.32 152.25 153.04 3,143,109 -0.88(-0.57%)
Dec 27, 2006 152.33 154.18 152.22 153.92 3,788,237 +1.59(+1.05%)
Dec 26, 2006 151.60 152.89 151.13 152.33 3,379,276 +1.35(+0.89%)
Dec 22, 2006 151.75 151.79 149.13 150.98 4,592,908 -0.01(-0.01%)
Dec 21, 2006 154.23 154.49 150.68 150.99 6,116,442 -2.49(-1.62%)
Dec 20, 2006 153.80 155.72 153.38 153.48 5,690,162 +0.10(+0.06%)
Dec 19, 2006 153.94 154.47 152.76 153.38 6,383,966 -1.52(-0.98%)
Dec 18, 2006 152.82 155.17 152.16 154.90 7,896,873 +2.59(+1.70%)
Dec 15, 2006 152.90 153.92 152.28 152.31 7,152,425 -0.22(-0.14%)
Dec 14, 2006 151.82 153.04 150.63 152.53 6,667,103 +1.39(+0.92%)
Dec 13, 2006 152.56 153.79 150.91 151.15 7,639,977 -1.29(-0.84%)
Dec 12, 2006 152.59 155.37 151.25 152.44 11,743,365 -1.92(-1.24%)
Dec 11, 2006 156.63 156.63 153.84 154.36 7,748,613 -1.97(-1.26%)
Dec 08, 2006 152.62 156.44 152.44 156.32 6,518,974 +3.74(+2.45%)
Dec 07, 2006 157.54 157.54 152.44 152.59 6,872,043 -3.66(-2.34%)
Dec 06, 2006 153.96 156.28 153.20 156.25 5,426,050 +2.58(+1.68%)
Dec 05, 2006 152.21 154.15 151.07 153.66 4,897,825 +1.19(+0.78%)
Dec 04, 2006 149.12 152.50 148.92 152.47 5,588,217 +4.23(+2.85%)
Dec 01, 2006 146.44 149.71 145.97 148.24 6,325,187 -0.23(-0.15%)
Nov 30, 2006 149.37 149.73 147.24 148.47 5,350,083 -1.08(-0.72%)
Nov 29, 2006 150.90 152.02 147.15 149.55 7,760,684 -0.69(-0.46%)
Nov 28, 2006 147.10 150.52 145.96 150.24 7,695,082 +3.06(+2.08%)
Nov 27, 2006 153.46 154.04 147.18 147.18 8,302,816 -6.47(-4.21%)
Nov 24, 2006 152.82 154.99 151.79 153.65 2,596,385 -0.53(-0.34%)
Nov 22, 2006 152.44 154.32 152.43 154.18 4,017,712 +1.93(+1.27%)
Nov 21, 2006 151.67 152.35 151.13 152.25 4,523,370 +1.76(+1.17%)
Nov 20, 2006 148.89 151.00 148.65 150.49 4,388,493 +1.84(+1.24%)
Nov 17, 2006 149.37 150.15 148.53 148.66 4,457,375 -1.28(-0.85%)
Nov 16, 2006 147.86 150.00 147.86 149.94 6,276,773 +2.75(+1.87%)
Nov 15, 2006 145.09 148.11 144.69 147.18 6,679,436 +2.10(+1.44%)
Nov 14, 2006 143.59 145.53 141.31 145.09 6,170,236 +2.00(+1.40%)
Nov 13, 2006 143.02 144.66 142.70 143.08 4,438,219 +0.51(+0.36%)
Nov 10, 2006 141.35 142.58 140.70 142.57 4,355,692 +1.74(+1.23%)
Nov 09, 2006 143.59 144.05 140.84 140.84 5,889,067 -3.04(-2.11%)
Nov 08, 2006 143.02 144.75 142.15 143.88 5,234,755 +0.07(+0.05%)
Nov 07, 2006 144.97 145.90 143.72 143.81 4,851,772 -1.01(-0.69%)
Nov 06, 2006 143.04 146.11 143.04 144.81 6,086,528 +2.19(+1.53%)
Nov 03, 2006 143.97 144.01 141.23 142.63 5,450,060 -0.20(-0.14%)
Nov 02, 2006 140.63 143.13 139.25 142.82 8,122,937 +1.82(+1.29%)
Nov 01, 2006 145.57 146.50 140.81 141.00 10,144,651 -3.65(-2.52%)
Oct 31, 2006 144.81 145.59 143.96 144.65 5,967,526 +0.03(+0.02%)
Oct 30, 2006 143.29 145.23 142.30 144.62 7,025,813 +0.82(+0.57%)
Oct 27, 2006 146.34 147.28 143.59 143.80 7,482,795 -3.59(-2.44%)
Oct 26, 2006 144.19 147.56 143.51 147.39 7,520,713 +3.64(+2.53%)
Oct 25, 2006 143.78 144.58 142.65 143.75 6,854,593 +0.59(+0.41%)
Oct 24, 2006 140.64 143.48 140.54 143.17 7,237,313 +2.39(+1.70%)
Oct 23, 2006 137.37 140.90 137.35 140.77 6,161,051 +3.28(+2.38%)
Oct 20, 2006 136.98 137.72 82.47 137.50 5,519,204 +0.27(+0.19%)
Oct 19, 2006 138.14 139.20 137.12 137.23 7,296,224 -2.23(-1.60%)
Oct 18, 2006 140.29 140.74 138.60 139.46 8,038,835 -0.08(-0.05%)
Oct 17, 2006 140.41 140.78 138.82 139.53 7,697,969 -1.64(-1.16%)
Oct 16, 2006 140.10 141.37 139.55 141.17 6,165,381 +1.04(+0.75%)
Oct 13, 2006 138.11 140.21 137.69 140.13 6,774,427 +1.78(+1.29%)
Oct 12, 2006 136.63 138.66 136.13 138.34 7,549,709 +1.94(+1.42%)
Oct 11, 2006 135.13 136.41 134.71 136.41 7,367,467 +0.08(+0.06%)
Oct 10, 2006 134.94 137.08 134.75 136.32 8,605,634 +1.08(+0.79%)
Oct 09, 2006 133.69 135.28 133.62 135.25 5,229,113 +1.37(+1.02%)
Oct 06, 2006 132.86 134.14 132.47 133.88 6,426,607 +0.11(+0.09%)
Oct 05, 2006 134.54 134.54 133.14 133.76 7,543,411 -0.81(-0.60%)
Oct 04, 2006 132.09 134.65 132.09 134.57 10,587,331 +1.80(+1.35%)
Oct 03, 2006 129.91 132.92 129.65 132.77 7,640,633 +2.67(+2.06%)
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.