Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Group (NY: GS )

423.04 -0.96 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2006 133.19 134.05 132.45 132.50 5,610,421 -0.65(-0.49%)
Sep 28, 2006 132.33 133.15 131.43 133.15 5,635,190 +0.78(+0.59%)
Sep 27, 2006 132.32 133.07 131.00 132.37 6,620,180 +0.25(+0.19%)
Sep 26, 2006 131.54 133.09 130.82 132.12 7,781,996 -0.01(-0.01%)
Sep 25, 2006 131.51 132.70 130.80 132.13 6,102,725 +0.92(+0.70%)
Sep 22, 2006 130.76 131.85 129.83 131.21 6,517,148 +0.29(+0.22%)
Sep 21, 2006 131.19 132.91 129.91 130.92 10,280,921 +0.43(+0.33%)
Sep 20, 2006 128.95 130.93 128.63 130.49 8,175,864 +2.52(+1.97%)
Sep 19, 2006 127.73 128.63 127.13 127.98 6,193,883 +0.13(+0.10%)
Sep 18, 2006 129.04 129.08 126.89 127.84 7,319,823 +0.40(+0.31%)
Sep 15, 2006 127.28 128.26 126.51 127.44 8,739,281 +0.15(+0.12%)
Sep 14, 2006 125.12 127.81 124.94 127.30 7,017,878 +1.30(+1.03%)
Sep 13, 2006 123.52 127.09 122.82 126.00 9,710,610 +2.01(+1.62%)
Sep 12, 2006 121.21 125.12 121.18 123.98 13,590,054 +5.71(+4.83%)
Sep 11, 2006 116.90 118.45 116.82 118.27 4,001,498 +0.94(+0.80%)
Sep 08, 2006 118.27 118.27 115.55 117.33 4,184,324 +0.96(+0.83%)
Sep 07, 2006 117.57 118.02 116.20 116.37 4,554,446 -1.65(-1.39%)
Sep 06, 2006 118.00 118.62 117.43 118.01 3,781,902 -0.48(-0.40%)
Sep 05, 2006 117.29 118.67 116.74 118.49 4,565,808 +1.68(+1.43%)
Sep 01, 2006 116.47 117.04 115.24 116.81 4,408,644 +0.38(+0.33%)
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%)
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.