Goldman Sachs Group (NY: GS )

380.58 -3.23 (-0.84%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 154.64 155.47 153.73 154.47 5,588,350 +0.03(+0.02%)
Oct 30, 2006 153.01 155.09 151.95 154.44 6,579,394 +0.88(+0.57%)
Oct 27, 2006 156.28 157.27 153.33 153.56 7,007,339 -3.83(-2.44%)
Oct 26, 2006 153.97 157.57 153.25 157.39 7,042,848 +3.88(+2.53%)
Oct 25, 2006 153.53 154.39 152.33 153.51 6,419,053 +0.63(+0.41%)
Oct 24, 2006 150.18 153.22 150.08 152.88 6,777,455 +2.56(+1.70%)
Oct 23, 2006 146.69 150.46 146.67 150.32 5,769,579 +3.50(+2.38%)
Oct 20, 2006 146.27 147.06 88.06 146.83 5,168,515 +0.28(+0.19%)
Oct 19, 2006 147.52 148.64 146.42 146.54 6,832,623 -2.38(-1.60%)
Oct 18, 2006 149.81 150.28 148.01 148.92 7,528,049 -0.08(-0.06%)
Oct 17, 2006 149.94 150.33 148.24 149.00 7,208,841 -1.75(-1.16%)
Oct 16, 2006 149.61 150.96 149.01 150.75 5,773,634 +1.12(+0.75%)
Oct 13, 2006 147.49 149.72 147.03 149.63 6,343,981 +1.90(+1.29%)
Oct 12, 2006 145.91 148.06 145.37 147.73 7,070,001 +2.07(+1.42%)
Oct 11, 2006 144.30 145.66 143.85 145.66 6,899,339 +0.09(+0.06%)
Oct 10, 2006 144.10 146.38 143.89 145.57 8,058,833 +1.15(+0.79%)
Oct 09, 2006 142.76 144.46 142.69 144.43 4,896,856 +1.47(+1.02%)
Oct 06, 2006 141.88 143.25 141.45 142.96 6,018,261 +0.12(+0.09%)
Oct 05, 2006 143.67 143.67 142.18 142.84 7,064,104 -0.86(-0.60%)
Oct 04, 2006 141.06 143.78 141.06 143.70 9,914,614 +1.92(+1.35%)
Oct 03, 2006 138.72 141.94 138.44 141.78 7,155,148 +2.86(+2.06%)
Oct 02, 2006 137.15 139.54 137.15 138.92 5,091,231 +1.24(+0.90%)
Sep 29, 2006 138.40 139.30 137.63 137.69 5,399,258 -0.67(-0.49%)
Sep 28, 2006 137.51 138.36 136.57 138.36 5,423,095 +0.81(+0.59%)
Sep 27, 2006 137.49 138.28 136.12 137.55 6,371,012 +0.26(+0.19%)
Sep 26, 2006 136.69 138.30 135.94 137.29 7,489,100 -0.01(-0.01%)
Sep 25, 2006 136.65 137.89 135.92 137.29 5,873,033 +0.95(+0.70%)
Sep 22, 2006 135.88 137.00 134.91 136.34 6,271,858 +0.30(+0.22%)
Sep 21, 2006 136.33 138.11 134.99 136.04 9,893,972 +0.45(+0.33%)
Sep 20, 2006 133.99 136.05 133.66 135.59 7,868,144 +2.61(+1.96%)
Sep 19, 2006 132.73 133.66 132.10 132.98 5,960,760 +0.14(+0.10%)
Sep 18, 2006 134.09 134.13 131.85 132.84 7,044,322 +0.41(+0.31%)
Sep 15, 2006 132.26 133.27 131.46 132.43 8,410,355 +0.16(+0.12%)
Sep 14, 2006 130.02 132.81 129.83 132.27 6,753,742 +1.35(+1.03%)
Sep 13, 2006 128.35 132.06 127.63 130.92 9,345,126 +2.09(+1.62%)
Sep 12, 2006 125.95 130.02 125.92 128.83 13,078,557 +5.93(+4.83%)
Sep 11, 2006 121.47 123.08 121.39 122.90 3,850,891 +0.98(+0.80%)
Sep 08, 2006 122.90 122.90 120.06 121.92 4,026,836 +1.00(+0.83%)
Sep 07, 2006 122.17 122.64 120.74 120.92 4,383,027 -1.71(-1.39%)
Sep 06, 2006 122.61 123.25 122.02 122.63 3,639,560 -0.50(-0.40%)
Sep 05, 2006 121.88 123.31 121.31 123.12 4,393,962 +1.74(+1.44%)
Sep 01, 2006 121.03 121.62 119.75 121.38 4,242,713 +0.40(+0.33%)
Aug 31, 2006 119.70 121.07 119.70 120.98 3,482,413 +1.29(+1.08%)
Aug 30, 2006 119.81 120.26 119.17 119.69 3,609,826 -0.02(-0.02%)
Aug 29, 2006 121.76 121.91 118.55 119.72 6,069,128 -1.99(-1.63%)
Aug 28, 2006 120.66 122.52 120.36 121.70 5,100,201 -0.44(-0.36%)
Aug 25, 2006 122.64 123.24 121.88 122.14 3,042,427 -1.08(-0.88%)
Aug 24, 2006 124.97 125.01 122.69 123.22 3,808,870 -1.06(-0.85%)
Aug 23, 2006 124.86 125.95 123.83 124.28 3,466,318 -1.18(-0.94%)
Aug 22, 2006 125.63 126.16 124.57 125.46 4,541,894 +0.26(+0.21%)
Aug 21, 2006 124.66 125.54 123.42 125.20 4,584,406 -0.69(-0.55%)
Aug 18, 2006 125.70 125.95 124.53 125.89 3,369,130 +0.19(+0.15%)
Aug 17, 2006 125.26 127.67 125.22 125.70 4,135,328 -0.44(-0.35%)
Aug 16, 2006 125.30 126.19 124.30 126.14 4,378,850 +1.91(+1.53%)
Aug 15, 2006 124.02 125.33 123.07 124.24 6,029,074 +1.85(+1.52%)
Aug 14, 2006 124.10 124.53 121.62 122.39 3,822,263 -0.60(-0.49%)
Aug 11, 2006 124.00 124.42 122.08 122.99 3,165,663 -0.42(-0.34%)
Aug 10, 2006 121.68 123.81 120.86 123.41 4,646,945 +1.32(+1.08%)
Aug 09, 2006 124.73 125.14 121.76 122.09 5,202,672 -1.17(-0.95%)
Aug 08, 2006 124.24 126.48 122.48 123.26 7,617,864 -0.98(-0.79%)
Aug 07, 2006 123.81 126.03 123.52 124.24 3,722,618 -0.28(-0.22%)
Aug 04, 2006 125.34 127.20 123.85 124.52 6,011,012 +0.72(+0.58%)
Aug 03, 2006 121.07 124.65 120.84 123.79 4,743,887 +1.79(+1.47%)
Aug 02, 2006 122.30 122.49 120.08 122.00 7,543,161 -1.11(-0.90%)
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.