Goldman Sachs Group (NY: GS )

503.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 149.39 149.74 147.25 148.49 5,349,544 -1.08(-0.72%)
Nov 29, 2006 150.92 152.03 147.16 149.57 7,759,902 -0.69(-0.46%)
Nov 28, 2006 147.12 150.54 145.97 150.25 7,694,306 +3.06(+2.08%)
Nov 27, 2006 153.48 154.05 147.20 147.20 8,301,980 -6.47(-4.21%)
Nov 24, 2006 152.83 155.00 151.80 153.67 2,596,123 -0.53(-0.34%)
Nov 22, 2006 152.45 154.33 152.44 154.20 4,017,307 +1.93(+1.27%)
Nov 21, 2006 151.69 152.37 151.15 152.27 4,522,914 +1.76(+1.17%)
Nov 20, 2006 148.91 151.01 148.66 150.51 4,388,050 +1.84(+1.24%)
Nov 17, 2006 149.39 150.16 148.55 148.67 4,456,925 -1.28(-0.85%)
Nov 16, 2006 147.88 150.01 147.88 149.95 6,276,140 +2.75(+1.87%)
Nov 15, 2006 145.11 148.12 144.71 147.20 6,678,763 +2.10(+1.44%)
Nov 14, 2006 143.61 145.54 141.32 145.10 6,169,614 +2.00(+1.40%)
Nov 13, 2006 143.04 144.68 142.72 143.10 4,437,771 +0.51(+0.36%)
Nov 10, 2006 141.37 142.59 140.71 142.59 4,355,253 +1.74(+1.23%)
Nov 09, 2006 143.61 144.07 140.85 140.85 5,888,473 -3.04(-2.11%)
Nov 08, 2006 143.04 144.77 142.16 143.89 5,234,227 +0.07(+0.05%)
Nov 07, 2006 144.98 145.91 143.73 143.82 4,851,283 -1.01(-0.69%)
Nov 06, 2006 143.06 146.12 143.06 144.83 6,085,914 +2.19(+1.53%)
Nov 03, 2006 143.99 144.03 141.25 142.64 5,449,511 -0.20(-0.14%)
Nov 02, 2006 140.64 143.14 139.26 142.84 8,122,118 +1.82(+1.29%)
Nov 01, 2006 145.59 146.51 140.83 141.02 10,143,628 -3.65(-2.52%)
Oct 31, 2006 144.83 145.60 143.97 144.67 5,966,925 +0.03(+0.02%)
Oct 30, 2006 143.30 145.25 142.31 144.64 7,025,105 +0.82(+0.57%)
Oct 27, 2006 146.36 147.29 143.60 143.81 7,482,041 -3.59(-2.44%)
Oct 26, 2006 144.20 147.57 143.52 147.40 7,519,955 +3.64(+2.53%)
Oct 25, 2006 143.79 144.59 142.66 143.77 6,853,902 +0.59(+0.41%)
Oct 24, 2006 140.65 143.49 140.56 143.18 7,236,584 +2.39(+1.70%)
Oct 23, 2006 137.38 140.92 137.37 140.79 6,160,430 +3.28(+2.38%)
Oct 20, 2006 136.99 137.73 82.48 137.51 5,518,648 +0.27(+0.19%)
Oct 19, 2006 138.16 139.21 137.13 137.24 7,295,488 -2.23(-1.60%)
Oct 18, 2006 140.31 140.75 138.62 139.47 8,038,025 -0.08(-0.05%)
Oct 17, 2006 140.42 140.80 138.84 139.54 7,697,193 -1.64(-1.16%)
Oct 16, 2006 140.12 141.38 139.56 141.18 6,164,760 +1.04(+0.74%)
Oct 13, 2006 138.13 140.22 137.70 140.14 6,773,745 +1.78(+1.29%)
Oct 12, 2006 136.65 138.67 136.15 138.36 7,548,948 +1.94(+1.42%)
Oct 11, 2006 135.15 136.42 134.73 136.42 7,366,724 +0.08(+0.06%)
Oct 10, 2006 134.96 137.09 134.76 136.34 8,604,767 +1.07(+0.79%)
Oct 09, 2006 133.70 135.29 133.64 135.26 5,228,586 +1.37(+1.02%)
Oct 06, 2006 132.88 134.16 132.48 133.89 6,425,959 +0.11(+0.09%)
Oct 05, 2006 134.55 134.55 133.16 133.78 7,542,651 -0.81(-0.60%)
Oct 04, 2006 132.11 134.66 132.11 134.58 10,586,264 +1.80(+1.35%)
Oct 03, 2006 129.92 132.94 129.66 132.78 7,639,862 +2.67(+2.06%)
Oct 02, 2006 128.45 130.69 128.45 130.11 5,436,129 +1.16(+0.90%)
Sep 29, 2006 129.62 130.46 128.90 128.95 5,765,023 -0.63(-0.49%)
Sep 28, 2006 128.78 129.58 127.91 129.58 5,790,474 +0.76(+0.59%)
Sep 27, 2006 128.77 129.51 127.49 128.82 6,802,606 +0.24(+0.19%)
Sep 26, 2006 128.01 129.52 127.31 128.58 7,996,438 -0.01(-0.01%)
Sep 25, 2006 127.98 129.14 127.30 128.58 6,270,893 +0.89(+0.70%)
Sep 22, 2006 127.26 128.31 126.35 127.69 6,696,736 +0.28(+0.22%)
Sep 21, 2006 127.68 129.35 126.43 127.41 10,564,224 +0.42(+0.33%)
Sep 20, 2006 125.49 127.42 125.18 126.99 8,401,160 +2.45(+1.96%)
Sep 19, 2006 124.31 125.18 123.72 124.54 6,364,562 +0.13(+0.10%)
Sep 18, 2006 125.58 125.62 123.48 124.42 7,521,529 +0.39(+0.31%)
Sep 15, 2006 123.87 124.82 123.12 124.03 8,980,102 +0.14(+0.12%)
Sep 14, 2006 121.77 124.38 121.59 123.88 7,211,264 +1.27(+1.03%)
Sep 13, 2006 120.21 123.68 119.53 122.62 9,978,197 +1.96(+1.62%)
Sep 12, 2006 117.96 121.77 117.93 120.66 13,964,543 +5.56(+4.83%)
Sep 11, 2006 113.77 115.28 113.69 115.10 4,111,764 +0.91(+0.80%)
Sep 08, 2006 115.10 115.10 112.45 114.19 4,299,628 +0.94(+0.83%)
Sep 07, 2006 114.41 114.86 113.08 113.25 4,679,949 -1.60(-1.39%)
Sep 06, 2006 114.83 115.44 114.28 114.85 3,886,116 -0.47(-0.40%)
Sep 05, 2006 114.15 115.49 113.61 115.31 4,691,625 +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.