Goldman Sachs Group (NY: GS )

499.34 +14.76 (+3.05%)
Streaming Delayed Price Updated: 12:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 115.32 116.15 113.68 115.05 6,904,319 +0.85(+0.75%)
May 30, 2006 115.09 115.81 113.75 114.20 6,845,146 -2.37(-2.03%)
May 26, 2006 113.92 116.57 113.92 116.57 7,543,804 +4.28(+3.81%)
May 25, 2006 110.67 112.28 110.27 112.28 7,362,219 +2.59(+2.36%)
May 24, 2006 109.49 110.97 107.03 109.69 11,529,897 +0.17(+0.15%)
May 23, 2006 112.84 113.47 109.53 109.53 7,357,102 -1.87(-1.68%)
May 22, 2006 113.19 113.19 109.25 111.39 11,142,584 -2.48(-2.18%)
May 19, 2006 113.03 114.67 111.85 113.88 8,531,504 +1.81(+1.62%)
May 18, 2006 113.84 114.52 111.47 112.06 7,972,184 -0.90(-0.80%)
May 17, 2006 114.97 115.20 112.04 112.96 9,810,869 -3.42(-2.94%)
May 16, 2006 117.07 118.22 114.80 116.38 5,269,130 -0.33(-0.29%)
May 15, 2006 117.83 119.66 115.17 116.72 8,028,601 -2.26(-1.90%)
May 12, 2006 121.00 121.72 118.95 118.98 6,008,199 -2.42(-1.99%)
May 11, 2006 125.29 125.37 120.88 121.40 4,775,280 -3.67(-2.93%)
May 10, 2006 125.64 126.07 123.51 125.06 4,219,371 -1.27(-1.00%)
May 09, 2006 124.81 126.72 124.77 126.33 3,431,363 +1.69(+1.36%)
May 08, 2006 125.29 126.94 123.62 124.64 3,143,241 -0.66(-0.52%)
May 05, 2006 121.76 125.45 121.71 125.29 4,903,729 +4.84(+4.02%)
May 04, 2006 121.31 122.20 120.42 120.45 3,351,723 -0.85(-0.70%)
May 03, 2006 121.57 121.83 120.23 121.30 3,307,901 +0.24(+0.20%)
May 02, 2006 120.12 121.95 119.75 121.06 4,868,566 +1.81(+1.52%)
May 01, 2006 122.18 123.22 118.96 119.24 7,416,012 -2.93(-2.40%)
Apr 28, 2006 124.85 125.67 120.92 122.17 7,012,824 -2.81(-2.24%)
Apr 27, 2006 124.50 126.36 123.55 124.97 5,331,977 +0.44(+0.35%)
Apr 26, 2006 124.62 125.49 123.62 124.54 3,978,875 +0.46(+0.37%)
Apr 25, 2006 126.03 126.22 123.29 124.08 4,410,273 -1.94(-1.54%)
Apr 24, 2006 126.14 126.71 124.62 126.03 4,501,984 -0.41(-0.33%)
Apr 21, 2006 128.52 128.55 126.00 126.44 4,712,172 -2.03(-1.58%)
Apr 20, 2006 126.57 129.04 126.57 128.47 6,421,359 +1.14(+0.90%)
Apr 19, 2006 125.42 127.72 124.69 127.32 5,859,808 +1.14(+0.91%)
Apr 18, 2006 124.04 126.66 122.95 126.18 6,336,208 +2.75(+2.23%)
Apr 17, 2006 122.14 124.39 121.95 123.43 4,436,907 +1.91(+1.57%)
Apr 13, 2006 121.58 121.71 120.58 121.51 2,876,110 -0.07(-0.06%)
Apr 12, 2006 121.67 122.18 120.73 121.58 4,505,526 +0.28(+0.23%)
Apr 11, 2006 124.23 124.46 120.81 121.30 6,511,365 -2.52(-2.04%)
Apr 10, 2006 123.85 125.03 123.05 123.82 5,866,237 +1.10(+0.89%)
Apr 07, 2006 123.50 124.36 121.86 122.72 6,513,595 -0.78(-0.63%)
Apr 06, 2006 122.00 123.53 122.00 123.50 5,485,485 +0.98(+0.80%)
Apr 05, 2006 122.33 123.41 121.95 122.52 5,501,885 -0.19(-0.15%)
Apr 04, 2006 121.29 122.98 120.52 122.71 6,676,681 +2.19(+1.82%)
Apr 03, 2006 120.42 121.86 119.60 120.52 5,180,306 +0.88(+0.74%)
Mar 31, 2006 119.66 120.71 119.09 119.63 4,327,614 +0.11(+0.10%)
Mar 30, 2006 120.22 121.67 118.68 119.52 6,259,716 -0.07(-0.06%)
Mar 29, 2006 118.06 120.10 118.02 119.58 5,849,181 +2.09(+1.78%)
Mar 28, 2006 118.14 120.29 117.50 117.50 8,504,083 -0.64(-0.54%)
Mar 27, 2006 115.95 118.41 115.95 118.14 5,660,904 +2.16(+1.86%)
Mar 24, 2006 115.61 116.28 115.00 115.98 3,479,121 +0.38(+0.33%)
Mar 23, 2006 115.22 115.82 114.67 115.60 5,054,875 -0.11(-0.10%)
Mar 22, 2006 113.03 116.12 113.03 115.71 4,947,419 +1.84(+1.62%)
Mar 21, 2006 115.55 115.85 113.57 113.87 5,852,592 -2.12(-1.83%)
Mar 20, 2006 114.36 116.35 114.17 115.99 6,424,770 +1.39(+1.21%)
Mar 17, 2006 112.99 115.50 112.83 114.60 8,751,270 +2.03(+1.81%)
Mar 16, 2006 113.64 114.09 112.38 112.57 7,906,057 -1.00(-0.88%)
Mar 15, 2006 113.03 114.05 112.49 113.56 9,915,176 -0.32(-0.28%)
Mar 14, 2006 111.22 113.94 110.99 113.88 14,909,435 +6.63(+6.18%)
Mar 13, 2006 107.89 108.95 106.08 107.25 6,488,929 -0.62(-0.57%)
Mar 10, 2006 107.95 108.57 106.82 107.87 4,260,176 -0.13(-0.12%)
Mar 09, 2006 108.73 109.30 107.62 108.00 2,967,953 -0.60(-0.55%)
Mar 08, 2006 109.41 110.26 107.67 108.60 4,766,752 -1.36(-1.24%)
Mar 07, 2006 109.87 110.10 109.12 109.97 3,641,420 -0.56(-0.51%)
Mar 06, 2006 111.69 112.10 109.99 110.53 3,495,653 -0.75(-0.67%)
Mar 03, 2006 109.37 112.41 109.07 111.28 5,304,162 +1.53(+1.39%)
Mar 02, 2006 109.04 110.41 108.41 109.75 3,807,917 +0.65(+0.59%)
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.