Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 112.66 112.93 110.54 110.68 4,993,645 -1.98(-1.76%)
Feb 27, 2006 113.44 113.78 112.28 112.66 2,913,438 -0.27(-0.24%)
Feb 24, 2006 112.06 113.90 112.06 112.93 2,954,927 +0.16(+0.14%)
Feb 23, 2006 114.06 114.06 112.64 112.77 3,137,097 -1.23(-1.08%)
Feb 22, 2006 112.37 114.00 112.20 114.00 3,401,096 +1.63(+1.45%)
Feb 21, 2006 114.02 114.17 112.03 112.37 3,242,288 -1.64(-1.44%)
Feb 17, 2006 114.52 114.54 112.85 114.01 3,073,012 -0.28(-0.25%)
Feb 16, 2006 114.44 114.64 112.97 114.29 3,635,096 +0.60(+0.52%)
Feb 15, 2006 111.23 113.97 110.76 113.69 5,528,537 +2.63(+2.37%)
Feb 14, 2006 110.61 111.48 108.70 111.06 3,833,733 +1.67(+1.52%)
Feb 13, 2006 109.39 111.08 109.00 109.39 2,751,311 -0.91(-0.82%)
Feb 10, 2006 110.19 111.12 107.94 110.30 5,659,260 -0.03(-0.03%)
Feb 09, 2006 110.56 111.90 110.05 110.33 3,905,733 -0.23(-0.21%)
Feb 08, 2006 109.75 111.18 109.13 110.56 5,720,920 +1.30(+1.19%)
Feb 07, 2006 111.51 112.26 109.26 109.26 6,648,108 -2.62(-2.34%)
Feb 06, 2006 111.71 112.88 110.92 111.88 4,913,986 +0.06(+0.06%)
Feb 03, 2006 110.88 112.11 110.22 111.81 5,334,750 +0.17(+0.15%)
Feb 02, 2006 111.44 112.62 110.76 111.64 4,737,433 +0.64(+0.57%)
Feb 01, 2006 110.76 111.98 110.00 111.01 4,641,561 +0.36(+0.33%)
Jan 31, 2006 109.45 111.12 108.45 110.65 6,263,216 +1.08(+0.99%)
Jan 30, 2006 109.31 110.17 108.66 109.56 4,045,009 +0.73(+0.67%)
Jan 27, 2006 108.05 109.47 107.39 108.84 4,707,944 +1.21(+1.12%)
Jan 26, 2006 104.19 108.38 104.19 107.63 6,138,110 +3.01(+2.88%)
Jan 25, 2006 104.69 105.00 103.76 104.62 4,775,093 +0.44(+0.42%)
Jan 24, 2006 103.89 105.04 103.67 104.18 4,797,433 +0.10(+0.10%)
Jan 23, 2006 103.12 105.11 103.12 104.08 4,912,199 +1.12(+1.09%)
Jan 20, 2006 103.49 105.01 102.81 102.96 7,250,915 -1.86(-1.78%)
Jan 19, 2006 103.96 105.61 103.96 104.83 6,396,620 +1.14(+1.10%)
Jan 18, 2006 102.66 103.93 102.62 103.69 5,496,239 -0.17(-0.17%)
Jan 17, 2006 102.62 104.28 102.30 103.86 4,627,135 -0.53(-0.50%)
Jan 13, 2006 103.42 104.70 103.32 104.39 3,695,606 +0.79(+0.76%)
Jan 12, 2006 102.93 104.35 102.92 103.60 4,755,944 +0.22(+0.21%)
Jan 11, 2006 102.97 104.81 102.95 103.38 5,963,472 -0.05(-0.05%)
Jan 10, 2006 101.87 104.14 101.85 103.42 7,068,235 +1.29(+1.26%)
Jan 09, 2006 100.66 102.32 100.27 102.14 6,029,983 +1.21(+1.20%)
Jan 06, 2006 99.71 101.25 99.71 100.92 5,514,367 +1.41(+1.42%)
Jan 05, 2006 98.70 99.73 98.39 99.52 4,745,603 -0.04(-0.04%)
Jan 04, 2006 99.76 100.98 99.00 99.55 6,206,791 -1.39(-1.38%)
Jan 03, 2006 99.25 101.39 97.31 100.95 7,900,445 +0.91(+0.91%)
Dec 30, 2005 99.60 100.32 99.25 100.04 2,505,312 -0.24(-0.24%)
Dec 29, 2005 99.84 100.85 99.84 100.28 2,150,419 +0.03(+0.03%)
Dec 28, 2005 100.50 100.90 99.98 100.25 2,309,482 -0.22(-0.22%)
Dec 27, 2005 100.81 101.36 100.13 100.47 3,608,287 +0.12(+0.12%)
Dec 23, 2005 100.23 100.64 99.80 100.35 2,132,164 +0.09(+0.09%)
Dec 22, 2005 99.91 100.46 99.24 100.26 3,111,182 +0.53(+0.53%)
Dec 21, 2005 98.97 100.50 98.79 99.73 4,716,242 +1.14(+1.15%)
Dec 20, 2005 97.68 98.88 97.40 98.59 5,226,751 +0.57(+0.58%)
Dec 19, 2005 99.72 99.80 97.49 98.02 5,383,899 -1.07(-1.08%)
Dec 16, 2005 100.50 100.16 98.79 99.09 6,940,831 -1.41(-1.40%)
Dec 15, 2005 100.46 101.52 99.95 100.50 6,996,873 -1.04(-1.03%)
Dec 14, 2005 102.68 103.32 101.32 101.54 4,431,817 -1.57(-1.53%)
Dec 13, 2005 100.89 103.31 100.67 103.12 4,379,732 +1.28(+1.25%)
Dec 12, 2005 102.15 102.63 100.67 101.84 2,561,226 +0.27(+0.27%)
Dec 09, 2005 101.17 101.87 100.61 101.57 2,398,461 +0.80(+0.79%)
Dec 08, 2005 101.09 101.85 100.08 100.77 4,073,605 -0.98(-0.96%)
Dec 07, 2005 102.37 102.69 100.93 101.75 3,298,841 -1.11(-1.08%)
Dec 06, 2005 104.93 105.09 102.50 102.86 3,854,031 -1.36(-1.31%)
Dec 05, 2005 102.42 104.71 101.38 104.22 3,459,054 +1.54(+1.50%)
Dec 02, 2005 101.95 103.21 101.84 102.68 2,414,546 +0.63(+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.