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 (%)
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%)
Jun 01, 2006 115.03 117.06 114.47 117.03 5,518,679 +1.98(+1.72%)
May 31, 2006 115.32 116.15 113.68 115.05 6,904,319 +0.85(+0.75%)
May 30, 2006 115.09 115.81 113.75 114.20 6,845,146 -2.37(-2.03%)
May 26, 2006 113.92 116.57 113.92 116.57 7,543,804 +4.28(+3.81%)
May 25, 2006 110.67 112.28 110.27 112.28 7,362,219 +2.59(+2.36%)
May 24, 2006 109.49 110.97 107.03 109.69 11,529,897 +0.17(+0.15%)
May 23, 2006 112.84 113.47 109.53 109.53 7,357,102 -1.87(-1.68%)
May 22, 2006 113.19 113.19 109.25 111.39 11,142,584 -2.48(-2.18%)
May 19, 2006 113.03 114.67 111.85 113.88 8,531,504 +1.81(+1.62%)
May 18, 2006 113.84 114.52 111.47 112.06 7,972,184 -0.90(-0.80%)
May 17, 2006 114.97 115.20 112.04 112.96 9,810,869 -3.42(-2.94%)
May 16, 2006 117.07 118.22 114.80 116.38 5,269,130 -0.33(-0.29%)
May 15, 2006 117.83 119.66 115.17 116.72 8,028,601 -2.26(-1.90%)
May 12, 2006 121.00 121.72 118.95 118.98 6,008,199 -2.42(-1.99%)
May 11, 2006 125.29 125.37 120.88 121.40 4,775,280 -3.67(-2.93%)
May 10, 2006 125.64 126.07 123.51 125.06 4,219,371 -1.27(-1.00%)
May 09, 2006 124.81 126.72 124.77 126.33 3,431,363 +1.69(+1.36%)
May 08, 2006 125.29 126.94 123.62 124.64 3,143,241 -0.66(-0.52%)
May 05, 2006 121.76 125.45 121.71 125.29 4,903,729 +4.84(+4.02%)
May 04, 2006 121.31 122.20 120.42 120.45 3,351,723 -0.85(-0.70%)
May 03, 2006 121.57 121.83 120.23 121.30 3,307,901 +0.24(+0.20%)
May 02, 2006 120.12 121.95 119.75 121.06 4,868,566 +1.81(+1.52%)
May 01, 2006 122.18 123.22 118.96 119.24 7,416,012 -2.93(-2.40%)
Apr 28, 2006 124.85 125.67 120.92 122.17 7,012,824 -2.81(-2.24%)
Apr 27, 2006 124.50 126.36 123.55 124.97 5,331,977 +0.44(+0.35%)
Apr 26, 2006 124.62 125.49 123.62 124.54 3,978,875 +0.46(+0.37%)
Apr 25, 2006 126.03 126.22 123.29 124.08 4,410,273 -1.94(-1.54%)
Apr 24, 2006 126.14 126.71 124.62 126.03 4,501,984 -0.41(-0.33%)
Apr 21, 2006 128.52 128.55 126.00 126.44 4,712,172 -2.03(-1.58%)
Apr 20, 2006 126.57 129.04 126.57 128.47 6,421,359 +1.14(+0.90%)
Apr 19, 2006 125.42 127.72 124.69 127.32 5,859,808 +1.14(+0.91%)
Apr 18, 2006 124.04 126.66 122.95 126.18 6,336,208 +2.75(+2.23%)
Apr 17, 2006 122.14 124.39 121.95 123.43 4,436,907 +1.91(+1.57%)
Apr 13, 2006 121.58 121.71 120.58 121.51 2,876,110 -0.07(-0.06%)
Apr 12, 2006 121.67 122.18 120.73 121.58 4,505,526 +0.28(+0.23%)
Apr 11, 2006 124.23 124.46 120.81 121.30 6,511,365 -2.52(-2.04%)
Apr 10, 2006 123.85 125.03 123.05 123.82 5,866,237 +1.10(+0.89%)
Apr 07, 2006 123.50 124.36 121.86 122.72 6,513,595 -0.78(-0.63%)
Apr 06, 2006 122.00 123.53 122.00 123.50 5,485,485 +0.98(+0.80%)
Apr 05, 2006 122.33 123.41 121.95 122.52 5,501,885 -0.19(-0.15%)
Apr 04, 2006 121.29 122.98 120.52 122.71 6,676,681 +2.19(+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.