Skip to main content

Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 109.62 109.88 107.55 107.69 5,132,285 -1.93(-1.76%)
Feb 27, 2006 110.37 110.71 109.25 109.62 2,994,325 -0.26(-0.24%)
Feb 24, 2006 109.03 110.82 109.03 109.88 3,036,966 +0.15(+0.14%)
Feb 23, 2006 110.98 110.98 109.59 109.72 3,224,193 -1.20(-1.08%)
Feb 22, 2006 109.33 110.92 109.17 110.92 3,495,522 +1.58(+1.45%)
Feb 21, 2006 110.94 111.09 109.00 109.33 3,332,305 -1.59(-1.44%)
Feb 17, 2006 111.42 111.44 109.80 110.93 3,158,329 -0.27(-0.25%)
Feb 16, 2006 111.35 111.54 109.91 111.20 3,736,018 +0.58(+0.52%)
Feb 15, 2006 108.23 110.90 107.77 110.62 5,682,028 +2.56(+2.37%)
Feb 14, 2006 107.62 108.47 105.77 108.06 3,940,170 +1.62(+1.52%)
Feb 13, 2006 106.44 108.08 106.06 106.44 2,827,696 -0.88(-0.82%)
Feb 10, 2006 107.22 108.11 105.03 107.32 5,816,380 -0.03(-0.03%)
Feb 09, 2006 107.57 108.88 107.08 107.35 4,014,169 -0.22(-0.21%)
Feb 08, 2006 106.78 108.18 106.19 107.57 5,879,751 +1.26(+1.19%)
Feb 07, 2006 108.50 109.23 106.31 106.31 6,832,682 -2.55(-2.34%)
Feb 06, 2006 108.69 109.83 107.92 108.85 5,050,414 +0.06(+0.06%)
Feb 03, 2006 107.89 109.08 107.24 108.79 5,482,861 +0.17(+0.15%)
Feb 02, 2006 108.44 109.58 107.77 108.62 4,868,960 +0.62(+0.57%)
Feb 01, 2006 107.77 108.95 107.03 108.01 4,770,426 +0.35(+0.33%)
Jan 31, 2006 106.50 108.12 105.52 107.66 6,437,103 +1.05(+0.99%)
Jan 30, 2006 106.36 107.19 105.72 106.61 4,157,312 +0.71(+0.67%)
Jan 27, 2006 105.13 106.51 104.49 105.90 4,838,652 +1.17(+1.12%)
Jan 26, 2006 101.38 105.45 101.38 104.72 6,308,524 +2.93(+2.88%)
Jan 25, 2006 101.86 102.16 100.96 101.80 4,907,665 +0.43(+0.42%)
Jan 24, 2006 101.09 102.20 100.87 101.37 4,930,625 +0.10(+0.10%)
Jan 23, 2006 100.33 102.27 100.33 101.27 5,048,577 +1.09(+1.09%)
Jan 20, 2006 100.69 102.18 100.03 100.18 7,452,224 -1.81(-1.78%)
Jan 19, 2006 101.16 102.76 101.15 101.99 6,574,211 +1.11(+1.10%)
Jan 18, 2006 99.89 101.12 99.85 100.89 5,648,833 -0.17(-0.17%)
Jan 17, 2006 99.84 101.47 99.53 101.06 4,755,600 -0.51(-0.50%)
Jan 13, 2006 100.62 101.87 100.53 101.57 3,798,208 +0.77(+0.76%)
Jan 12, 2006 100.15 101.53 100.14 100.80 4,887,984 +0.21(+0.21%)
Jan 11, 2006 100.19 101.98 100.17 100.58 6,129,038 -0.05(-0.05%)
Jan 10, 2006 99.12 101.33 99.10 100.63 7,264,472 +1.25(+1.26%)
Jan 09, 2006 97.94 99.56 97.56 99.38 6,197,395 +1.18(+1.20%)
Jan 06, 2006 97.02 98.51 97.02 98.20 5,667,464 +1.37(+1.42%)
Jan 05, 2006 96.03 97.04 95.74 96.83 4,877,357 -0.04(-0.04%)
Jan 04, 2006 97.06 98.25 96.32 96.86 6,379,111 -1.36(-1.38%)
Jan 03, 2006 96.57 98.66 94.69 98.22 8,119,788 +0.88(+0.91%)
Dec 30, 2005 96.91 97.61 96.57 97.34 2,574,867 -0.24(-0.24%)
Dec 29, 2005 97.14 98.12 97.14 97.57 2,210,122 +0.03(+0.03%)
Dec 28, 2005 97.79 98.18 97.28 97.54 2,373,601 -0.21(-0.22%)
Dec 27, 2005 98.09 98.63 97.43 97.76 3,708,465 +0.11(+0.12%)
Dec 23, 2005 97.52 97.92 97.10 97.64 2,191,360 +0.09(+0.09%)
Dec 22, 2005 97.22 97.75 96.56 97.55 3,197,559 +0.52(+0.53%)
Dec 21, 2005 96.30 97.79 96.12 97.03 4,847,180 +1.11(+1.15%)
Dec 20, 2005 95.04 96.21 94.77 95.93 5,371,863 +0.56(+0.58%)
Dec 19, 2005 97.02 97.10 94.85 95.37 5,533,374 -1.04(-1.08%)
Dec 16, 2005 97.79 97.45 96.12 96.42 7,133,531 -1.37(-1.40%)
Dec 15, 2005 97.75 98.78 97.25 97.79 7,191,130 -1.01(-1.03%)
Dec 14, 2005 99.91 100.53 98.59 98.80 4,554,859 -1.53(-1.53%)
Dec 13, 2005 98.17 100.52 97.95 100.33 4,501,328 +1.24(+1.25%)
Dec 12, 2005 99.39 99.86 97.95 99.09 2,632,334 +0.27(+0.27%)
Dec 09, 2005 98.43 99.12 97.89 98.82 2,465,050 +0.78(+0.79%)
Dec 08, 2005 98.36 99.10 97.38 98.05 4,186,702 -0.95(-0.96%)
Dec 07, 2005 99.60 99.92 98.21 99.00 3,390,428 -1.08(-1.08%)
Dec 06, 2005 102.09 102.25 99.73 100.08 3,961,032 -1.33(-1.31%)
Dec 05, 2005 99.65 101.88 98.64 101.41 3,555,088 +1.50(+1.50%)
Dec 02, 2005 99.20 100.42 99.09 99.91 2,481,582 +0.61(+0.61%)
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.