Goldman Sachs Group (NY: GS )

503.83 +19.25 (+3.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2006 128.43 130.68 128.43 130.10 5,436,677 +1.16(+0.90%)
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%)
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.