Skip to main content

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 (%)
Jun 30, 2006 116.02 116.41 113.96 114.67 7,836,385 -1.35(-1.16%)
Jun 29, 2006 112.89 116.02 111.56 116.02 8,805,226 +4.35(+3.90%)
Jun 28, 2006 112.36 113.19 110.58 111.66 6,437,635 -0.51(-0.46%)
Jun 27, 2006 113.61 115.02 112.17 112.17 4,809,958 -2.09(-1.83%)
Jun 26, 2006 113.52 114.30 112.89 114.26 4,976,439 +1.51(+1.34%)
Jun 23, 2006 112.70 113.88 112.21 112.75 4,575,915 -0.30(-0.26%)
Jun 22, 2006 114.12 114.72 112.01 113.05 5,792,048 -1.16(-1.01%)
Jun 21, 2006 111.11 114.58 110.91 114.21 10,030,805 +3.48(+3.15%)
Jun 20, 2006 110.26 111.28 109.45 110.72 7,620,446 +1.15(+1.05%)
Jun 19, 2006 110.51 111.10 108.96 109.57 8,576,299 -0.19(-0.17%)
Jun 16, 2006 109.23 110.21 108.70 109.76 8,354,718 -0.09(-0.08%)
Jun 15, 2006 107.02 110.67 106.77 109.86 14,392,092 +4.28(+4.06%)
Jun 14, 2006 106.53 108.06 104.27 105.57 13,829,155 -0.57(-0.54%)
Jun 13, 2006 110.14 110.91 105.20 106.14 20,571,152 -4.38(-3.97%)
Jun 12, 2006 114.57 114.89 110.53 110.53 7,688,272 -3.73(-3.26%)
Jun 09, 2006 115.10 115.94 113.57 114.25 5,781,947 +0.10(+0.09%)
Jun 08, 2006 113.42 114.85 110.14 114.16 10,345,005 -0.14(-0.13%)
Jun 07, 2006 113.77 116.27 113.04 114.30 5,667,286 +0.54(+0.48%)
Jun 06, 2006 115.40 115.91 112.43 113.76 8,609,227 -0.89(-0.77%)
Jun 05, 2006 118.11 119.13 114.22 114.64 7,084,272 -2.81(-2.39%)
Jun 02, 2006 118.53 119.67 117.08 117.45 5,580,045 +0.41(+0.35%)
Jun 01, 2006 115.04 117.07 114.48 117.04 5,518,123 +1.98(+1.72%)
May 31, 2006 115.33 116.16 113.69 115.06 6,903,623 +0.85(+0.75%)
May 30, 2006 115.10 115.82 113.77 114.21 6,844,456 -2.37(-2.03%)
May 26, 2006 113.93 116.58 113.93 116.58 7,543,044 +4.28(+3.81%)
May 25, 2006 110.68 112.30 110.28 112.30 7,361,477 +2.59(+2.36%)
May 24, 2006 109.50 110.98 107.03 109.70 11,528,735 +0.17(+0.15%)
May 23, 2006 112.85 113.48 109.54 109.54 7,356,360 -1.87(-1.68%)
May 22, 2006 113.20 113.20 109.26 111.40 11,141,461 -2.48(-2.18%)
May 19, 2006 113.04 114.68 111.86 113.89 8,530,644 +1.81(+1.62%)
May 18, 2006 113.85 114.53 111.48 112.07 7,971,380 -0.90(-0.80%)
May 17, 2006 114.99 115.21 112.05 112.97 9,809,880 -3.42(-2.94%)
May 16, 2006 117.08 118.23 114.81 116.40 5,268,599 -0.33(-0.29%)
May 15, 2006 117.84 119.67 115.18 116.73 8,027,792 -2.26(-1.90%)
May 12, 2006 121.01 121.73 118.97 119.00 6,007,594 -2.42(-1.99%)
May 11, 2006 125.30 125.38 120.89 121.41 4,774,799 -3.67(-2.93%)
May 10, 2006 125.66 126.08 123.52 125.08 4,218,946 -1.27(-1.00%)
May 09, 2006 124.82 126.73 124.78 126.34 3,431,018 +1.69(+1.36%)
May 08, 2006 125.31 126.95 123.64 124.65 3,142,924 -0.66(-0.52%)
May 05, 2006 121.77 125.47 121.72 125.31 4,903,234 +4.84(+4.02%)
May 04, 2006 121.32 122.21 120.44 120.47 3,351,385 -0.85(-0.70%)
May 03, 2006 121.58 121.85 120.25 121.31 3,307,568 +0.24(+0.20%)
May 02, 2006 120.13 121.96 119.77 121.07 4,868,075 +1.81(+1.52%)
May 01, 2006 122.19 123.23 118.97 119.25 7,415,265 -2.93(-2.40%)
Apr 28, 2006 124.86 125.69 120.93 122.18 7,012,117 -2.81(-2.24%)
Apr 27, 2006 124.51 126.37 123.56 124.99 5,331,439 +0.43(+0.35%)
Apr 26, 2006 124.63 125.50 123.64 124.55 3,978,474 +0.46(+0.37%)
Apr 25, 2006 126.04 126.23 123.30 124.09 4,409,828 -1.94(-1.54%)
Apr 24, 2006 126.15 126.72 124.63 126.04 4,501,530 -0.41(-0.33%)
Apr 21, 2006 128.53 128.56 126.02 126.45 4,711,697 -2.03(-1.58%)
Apr 20, 2006 126.58 129.06 126.58 128.48 6,420,712 +1.14(+0.90%)
Apr 19, 2006 125.43 127.73 124.70 127.33 5,859,218 +1.14(+0.91%)
Apr 18, 2006 124.06 126.67 122.97 126.19 6,335,569 +2.75(+2.23%)
Apr 17, 2006 122.15 124.41 121.96 123.44 4,436,460 +1.91(+1.57%)
Apr 13, 2006 121.59 121.72 120.59 121.53 2,875,821 -0.07(-0.06%)
Apr 12, 2006 121.68 122.19 120.74 121.59 4,505,072 +0.28(+0.23%)
Apr 11, 2006 124.25 124.48 120.83 121.31 6,510,708 -2.52(-2.04%)
Apr 10, 2006 123.87 125.05 123.07 123.83 5,865,646 +1.10(+0.89%)
Apr 07, 2006 123.52 124.37 121.88 122.74 6,512,938 -0.78(-0.63%)
Apr 06, 2006 122.01 123.54 122.01 123.52 5,484,932 +0.98(+0.80%)
Apr 05, 2006 122.34 123.42 121.96 122.53 5,501,331 -0.19(-0.16%)
Apr 04, 2006 121.31 123.00 120.53 122.72 6,676,008 +2.20(+1.82%)
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.