Skip to main content

Goldman Sachs Group (NY: GS )

416.30 +1.05 (+0.25%)
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 115.19 116.51 115.19 116.43 3,618,609 +1.24(+1.08%)
Aug 30, 2006 115.30 115.73 114.68 115.19 3,751,005 -0.02(-0.02%)
Aug 29, 2006 117.17 117.32 114.09 115.21 6,306,489 -1.91(-1.63%)
Aug 28, 2006 116.12 117.91 115.83 117.12 5,299,667 -0.42(-0.36%)
Aug 25, 2006 118.03 118.60 117.29 117.54 3,161,415 -1.04(-0.88%)
Aug 24, 2006 120.27 120.31 118.08 118.58 3,957,834 -1.02(-0.85%)
Aug 23, 2006 120.16 121.21 119.17 119.60 3,601,884 -1.14(-0.94%)
Aug 22, 2006 120.90 121.41 119.88 120.74 4,719,526 +0.25(+0.21%)
Aug 21, 2006 119.96 120.82 118.77 120.49 4,763,700 -0.67(-0.55%)
Aug 18, 2006 120.97 121.21 119.84 121.15 3,500,896 +0.18(+0.15%)
Aug 17, 2006 120.54 122.87 120.50 120.97 4,297,059 -0.42(-0.35%)
Aug 16, 2006 120.58 121.44 119.62 121.40 4,550,105 +1.83(+1.53%)
Aug 15, 2006 119.35 120.61 118.44 119.56 6,264,868 +1.79(+1.52%)
Aug 14, 2006 119.43 119.85 117.04 117.78 3,971,750 -0.58(-0.49%)
Aug 11, 2006 119.33 119.74 117.48 118.36 3,289,471 -0.41(-0.34%)
Aug 10, 2006 117.10 119.15 116.31 118.77 4,828,685 +1.27(+1.08%)
Aug 09, 2006 120.03 120.43 117.17 117.50 5,406,146 -1.13(-0.95%)
Aug 08, 2006 119.56 121.72 117.87 118.62 7,915,796 -0.94(-0.79%)
Aug 07, 2006 119.15 121.29 118.87 119.56 3,868,208 -0.27(-0.22%)
Aug 04, 2006 120.62 122.42 119.19 119.83 6,246,101 +0.70(+0.59%)
Aug 03, 2006 116.51 119.96 116.29 119.13 4,929,418 +1.72(+1.47%)
Aug 02, 2006 117.69 117.88 115.56 117.41 7,838,171 -1.06(-0.90%)
Aug 01, 2006 118.77 118.85 117.17 118.47 4,428,433 -1.17(-0.98%)
Jul 31, 2006 118.74 120.41 118.00 119.64 5,582,844 +0.81(+0.68%)
Jul 28, 2006 117.21 119.33 116.96 118.84 6,067,232 +2.71(+2.33%)
Jul 27, 2006 116.47 117.20 115.60 116.13 5,216,553 +0.69(+0.60%)
Jul 26, 2006 115.53 116.56 114.90 115.44 4,246,373 -0.87(-0.75%)
Jul 25, 2006 115.06 117.23 113.84 116.31 6,363,176 +1.25(+1.08%)
Jul 24, 2006 111.25 115.53 112.05 115.06 5,886,576 +3.81(+3.42%)
Jul 21, 2006 113.61 113.62 111.07 111.25 5,978,117 -2.46(-2.16%)
Jul 20, 2006 114.90 115.77 113.57 113.71 5,444,575 -1.40(-1.22%)
Jul 19, 2006 111.77 115.80 111.77 115.11 7,761,696 +3.63(+3.25%)
Jul 18, 2006 110.14 111.60 109.58 111.49 7,499,968 +1.15(+1.04%)
Jul 17, 2006 109.73 111.43 109.03 110.34 5,781,885 +0.60(+0.55%)
Jul 14, 2006 112.08 112.40 108.85 109.73 7,225,473 -1.92(-1.72%)
Jul 13, 2006 112.81 113.73 111.30 111.65 7,809,317 -2.13(-1.87%)
Jul 12, 2006 116.47 116.89 113.63 113.78 5,490,027 -2.66(-2.29%)
Jul 11, 2006 116.23 116.70 114.79 116.45 4,873,498 -0.14(-0.12%)
Jul 10, 2006 116.90 117.81 116.05 116.59 3,761,347 +0.27(+0.23%)
Jul 07, 2006 117.50 117.88 116.27 116.32 4,620,069 -1.62(-1.38%)
Jul 06, 2006 119.28 119.29 117.64 117.94 4,393,196 -0.29(-0.25%)
Jul 05, 2006 118.82 118.82 117.49 118.23 5,717,921 -1.17(-0.98%)
Jul 03, 2006 119.00 119.67 118.54 119.41 4,149,980 +1.58(+1.34%)
Jun 30, 2006 119.21 119.62 117.10 117.83 7,626,236 -1.39(-1.16%)
Jun 29, 2006 116.00 119.21 114.63 119.21 8,569,094 +4.47(+3.90%)
Jun 28, 2006 115.46 116.31 113.63 114.74 6,264,996 -0.52(-0.46%)
Jun 27, 2006 116.74 118.19 115.26 115.26 4,680,969 -2.15(-1.83%)
Jun 26, 2006 116.64 117.45 116.00 117.41 4,842,984 +1.55(+1.34%)
Jun 23, 2006 115.80 117.02 115.30 115.86 4,453,202 -0.31(-0.26%)
Jun 22, 2006 117.26 117.88 115.10 116.17 5,636,722 -1.19(-1.01%)
Jun 21, 2006 114.17 117.74 113.96 117.36 9,761,807 +3.58(+3.15%)
Jun 20, 2006 113.30 114.35 112.47 113.78 7,416,087 +1.18(+1.05%)
Jun 19, 2006 113.56 114.16 111.97 112.59 8,346,306 -0.20(-0.17%)
Jun 16, 2006 112.24 113.25 111.70 112.79 8,130,668 -0.09(-0.08%)
Jun 15, 2006 109.97 113.72 109.71 112.88 14,006,137 +4.40(+4.06%)
Jun 14, 2006 109.46 111.04 107.14 108.48 13,458,296 -0.59(-0.54%)
Jun 13, 2006 113.18 113.96 108.10 109.07 20,019,492 -4.50(-3.97%)
Jun 12, 2006 117.72 118.05 113.57 113.57 7,482,094 -3.83(-3.26%)
Jun 09, 2006 118.27 119.13 116.70 117.40 5,626,891 +0.10(+0.09%)
Jun 08, 2006 116.55 118.01 113.18 117.30 10,067,581 -0.15(-0.13%)
Jun 07, 2006 116.90 119.47 116.16 117.45 5,515,306 +0.56(+0.48%)
Jun 06, 2006 118.58 119.10 115.53 116.89 8,378,352 -0.91(-0.77%)
Jun 05, 2006 121.37 122.42 117.37 117.80 6,894,292 -2.89(-2.39%)
Jun 02, 2006 121.80 122.97 120.31 120.69 5,430,404 +0.42(+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.