Skip to main content

Goldman Sachs Group (NY: GS )

484.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2006 115.57 115.65 114.01 115.29 4,550,923 -1.13(-0.97%)
Jul 31, 2006 115.55 117.17 114.83 116.42 5,737,264 +0.78(+0.68%)
Jul 28, 2006 114.06 116.12 113.82 115.64 6,235,050 +2.64(+2.33%)
Jul 27, 2006 113.33 114.04 112.49 113.00 5,360,841 +0.67(+0.60%)
Jul 26, 2006 112.42 113.43 111.80 112.33 4,363,826 -0.85(-0.75%)
Jul 25, 2006 111.96 114.08 110.78 113.17 6,539,180 +1.21(+1.08%)
Jul 24, 2006 108.26 112.42 109.04 111.96 6,049,397 +3.70(+3.42%)
Jul 21, 2006 110.55 110.56 108.08 108.26 6,143,470 -2.39(-2.16%)
Jul 20, 2006 111.81 112.65 110.52 110.65 5,595,171 -1.36(-1.22%)
Jul 19, 2006 108.76 112.69 108.76 112.02 7,976,382 +3.53(+3.25%)
Jul 18, 2006 107.18 108.59 106.63 108.49 7,707,415 +1.12(+1.04%)
Jul 17, 2006 106.78 108.44 106.09 107.37 5,941,810 +0.59(+0.55%)
Jul 14, 2006 109.07 109.37 105.92 106.78 7,425,328 -1.87(-1.72%)
Jul 13, 2006 109.78 110.67 108.31 108.65 8,025,321 -2.07(-1.87%)
Jul 12, 2006 113.33 113.74 110.57 110.72 5,641,879 -2.59(-2.29%)
Jul 11, 2006 113.11 113.56 111.70 113.31 5,008,298 -0.14(-0.12%)
Jul 10, 2006 113.75 114.64 112.92 113.45 3,865,384 +0.26(+0.23%)
Jul 07, 2006 114.33 114.71 113.14 113.19 4,747,859 -1.58(-1.37%)
Jul 06, 2006 116.07 116.08 114.48 114.77 4,514,710 -0.28(-0.25%)
Jul 05, 2006 115.62 115.62 114.33 115.05 5,876,077 -1.14(-0.98%)
Jul 03, 2006 115.80 116.45 115.35 116.19 4,264,768 +1.54(+1.34%)
Jun 30, 2006 116.00 116.40 113.94 114.65 7,837,175 -1.35(-1.16%)
Jun 29, 2006 112.88 116.00 111.54 116.00 8,806,113 +4.35(+3.90%)
Jun 28, 2006 112.35 113.18 110.57 111.65 6,438,284 -0.51(-0.46%)
Jun 27, 2006 113.60 115.00 112.16 112.16 4,810,443 -2.09(-1.83%)
Jun 26, 2006 113.50 114.29 112.88 114.25 4,976,940 +1.51(+1.34%)
Jun 23, 2006 112.69 113.87 112.20 112.74 4,576,376 -0.30(-0.26%)
Jun 22, 2006 114.11 114.71 112.00 113.04 5,792,632 -1.16(-1.01%)
Jun 21, 2006 111.10 114.57 110.90 114.20 10,031,816 +3.48(+3.15%)
Jun 20, 2006 110.25 111.27 109.44 110.71 7,621,215 +1.15(+1.05%)
Jun 19, 2006 110.50 111.09 108.95 109.56 8,577,163 -0.19(-0.17%)
Jun 16, 2006 109.22 110.20 108.69 109.75 8,355,560 -0.09(-0.08%)
Jun 15, 2006 107.01 110.66 106.76 109.84 14,393,543 +4.28(+4.06%)
Jun 14, 2006 106.51 108.05 104.26 105.56 13,830,549 -0.57(-0.54%)
Jun 13, 2006 110.13 110.90 105.19 106.13 20,573,226 -4.38(-3.97%)
Jun 12, 2006 114.56 114.88 110.52 110.52 7,689,047 -3.73(-3.26%)
Jun 09, 2006 115.09 115.93 113.56 114.24 5,782,529 +0.10(+0.09%)
Jun 08, 2006 113.41 114.84 110.13 114.14 10,346,048 -0.14(-0.13%)
Jun 07, 2006 113.75 116.25 113.03 114.29 5,667,858 +0.54(+0.48%)
Jun 06, 2006 115.39 115.90 112.42 113.75 8,610,095 -0.88(-0.77%)
Jun 05, 2006 118.10 119.12 114.21 114.63 7,084,986 -2.81(-2.40%)
Jun 02, 2006 118.52 119.66 117.07 117.44 5,580,607 +0.41(+0.35%)
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.