Goldman Sachs Group (NY: GS )

404.00 +0.89 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 122.97 124.05 122.38 122.94 4,211,135 +0.12(+0.10%)
Mar 30, 2006 123.54 125.03 121.96 122.82 6,091,234 -0.07(-0.06%)
Mar 29, 2006 121.33 123.42 121.28 122.89 5,691,748 +2.15(+1.78%)
Mar 28, 2006 121.41 123.61 120.75 120.75 8,275,193 -0.66(-0.54%)
Mar 27, 2006 119.16 121.69 119.16 121.41 5,508,539 +2.22(+1.86%)
Mar 24, 2006 118.80 119.50 118.18 119.19 3,385,480 +0.39(+0.33%)
Mar 23, 2006 118.41 119.02 117.84 118.80 4,918,822 -0.12(-0.10%)
Mar 22, 2006 116.16 119.34 116.16 118.91 4,814,258 +1.89(+1.62%)
Mar 21, 2006 118.75 119.06 116.71 117.02 5,695,068 -2.18(-1.83%)
Mar 20, 2006 117.53 119.57 117.33 119.20 6,251,846 +1.43(+1.21%)
Mar 17, 2006 116.12 118.69 115.94 117.77 8,515,727 +2.09(+1.81%)
Mar 16, 2006 116.78 117.25 115.49 115.68 7,693,264 -1.03(-0.88%)
Mar 15, 2006 116.16 117.21 115.60 116.70 9,648,306 -0.33(-0.28%)
Mar 14, 2006 114.29 117.10 114.06 117.03 14,508,144 +6.81(+6.18%)
Mar 13, 2006 110.87 111.97 109.01 110.22 6,314,277 -0.63(-0.57%)
Mar 10, 2006 110.93 111.58 109.77 110.85 4,145,512 -0.13(-0.12%)
Mar 09, 2006 111.74 112.32 110.60 110.99 2,888,070 -0.62(-0.55%)
Mar 08, 2006 112.44 113.31 110.64 111.61 4,638,454 -1.40(-1.24%)
Mar 07, 2006 112.91 113.15 112.14 113.01 3,543,410 -0.58(-0.51%)
Mar 06, 2006 114.78 115.20 113.03 113.59 3,401,567 -0.77(-0.67%)
Mar 03, 2006 112.40 115.52 112.08 114.36 5,161,399 +1.57(+1.39%)
Mar 02, 2006 112.06 113.46 111.41 112.79 3,705,426 +0.67(+0.59%)
Mar 01, 2006 111.21 112.58 110.88 112.12 3,823,012 +1.46(+1.32%)
Feb 28, 2006 112.65 112.91 110.53 110.67 4,994,148 -1.98(-1.76%)
Feb 27, 2006 113.42 113.77 112.27 112.65 2,913,732 -0.27(-0.24%)
Feb 24, 2006 112.05 113.89 112.05 112.91 2,955,225 +0.16(+0.14%)
Feb 23, 2006 114.05 114.05 112.62 112.76 3,137,413 -1.23(-1.08%)
Feb 22, 2006 112.36 113.99 112.19 113.99 3,401,439 +1.63(+1.45%)
Feb 21, 2006 114.01 114.16 112.01 112.36 3,242,615 -1.64(-1.44%)
Feb 17, 2006 114.50 114.53 112.84 114.00 3,073,322 -0.28(-0.25%)
Feb 16, 2006 114.43 114.63 112.95 114.28 3,635,462 +0.59(+0.52%)
Feb 15, 2006 111.22 113.96 110.75 113.68 5,529,094 +2.63(+2.37%)
Feb 14, 2006 110.60 111.47 108.69 111.05 3,834,120 +1.67(+1.52%)
Feb 13, 2006 109.38 111.07 108.99 109.38 2,751,588 -0.91(-0.82%)
Feb 10, 2006 110.18 111.11 107.93 110.29 5,659,830 -0.03(-0.03%)
Feb 09, 2006 110.55 111.89 110.04 110.32 3,906,127 -0.23(-0.21%)
Feb 08, 2006 109.73 111.17 109.12 110.55 5,721,496 +1.30(+1.19%)
Feb 07, 2006 111.50 112.25 109.25 109.25 6,648,778 -2.62(-2.34%)
Feb 06, 2006 111.70 112.87 110.91 111.86 4,914,481 +0.06(+0.06%)
Feb 03, 2006 110.87 112.10 110.20 111.80 5,335,288 +0.17(+0.15%)
Feb 02, 2006 111.43 112.61 110.75 111.63 4,737,910 +0.63(+0.57%)
Feb 01, 2006 110.75 111.97 109.99 111.00 4,642,029 +0.36(+0.33%)
Jan 31, 2006 109.44 111.11 108.44 110.64 6,263,847 +1.08(+0.99%)
Jan 30, 2006 109.30 110.16 108.65 109.55 4,045,417 +0.73(+0.67%)
Jan 27, 2006 108.03 109.46 107.38 108.83 4,708,418 +1.21(+1.12%)
Jan 26, 2006 104.18 108.37 104.18 107.62 6,138,728 +3.01(+2.87%)
Jan 25, 2006 104.68 104.99 103.75 104.61 4,775,574 +0.44(+0.42%)
Jan 24, 2006 103.88 105.03 103.66 104.17 4,797,916 +0.10(+0.10%)
Jan 23, 2006 103.11 105.10 103.11 104.07 4,912,693 +1.12(+1.09%)
Jan 20, 2006 103.48 105.00 102.80 102.95 7,251,646 -1.86(-1.78%)
Jan 19, 2006 103.95 105.60 103.95 104.81 6,397,264 +1.13(+1.09%)
Jan 18, 2006 102.65 103.92 102.61 103.68 5,496,793 -0.17(-0.17%)
Jan 17, 2006 102.61 104.28 102.28 103.85 4,627,602 -0.52(-0.50%)
Jan 13, 2006 103.41 104.69 103.31 104.38 3,695,978 +0.79(+0.76%)
Jan 12, 2006 102.92 104.34 102.90 103.59 4,756,423 +0.22(+0.21%)
Jan 11, 2006 102.96 104.80 102.94 103.37 5,964,073 -0.05(-0.05%)
Jan 10, 2006 101.86 104.13 101.84 103.41 7,068,947 +1.28(+1.26%)
Jan 09, 2006 100.65 102.31 100.26 102.13 6,030,590 +1.21(+1.20%)
Jan 06, 2006 99.70 101.24 99.70 100.92 5,514,923 +1.41(+1.42%)
Jan 05, 2006 98.69 99.72 98.38 99.50 4,746,081 -0.04(-0.04%)
Jan 04, 2006 99.75 100.97 98.99 99.54 6,207,416 -1.39(-1.38%)
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.