Goldman Sachs Group (NY: GS )

503.73 +19.15 (+3.95%)
Streaming Delayed Price Updated: 1:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.