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 (%)
Dec 29, 2006 153.16 154.28 151.93 151.96 3,624,130 -1.10(-0.72%)
Dec 28, 2006 154.23 154.34 152.27 153.06 3,142,793 -0.88(-0.57%)
Dec 27, 2006 152.34 154.20 152.24 153.94 3,787,855 +1.59(+1.05%)
Dec 26, 2006 151.61 152.91 151.15 152.34 3,378,935 +1.35(+0.89%)
Dec 22, 2006 151.76 151.80 149.14 150.99 4,592,445 -0.01(-0.01%)
Dec 21, 2006 154.25 154.50 150.70 151.00 6,115,826 -2.49(-1.62%)
Dec 20, 2006 153.81 155.74 153.40 153.50 5,689,589 +0.10(+0.06%)
Dec 19, 2006 153.96 154.49 152.78 153.40 6,383,323 -1.52(-0.98%)
Dec 18, 2006 152.83 155.19 152.18 154.92 7,896,077 +2.59(+1.70%)
Dec 15, 2006 152.91 153.94 152.30 152.33 7,151,704 -0.22(-0.14%)
Dec 14, 2006 151.84 153.06 150.64 152.55 6,666,431 +1.39(+0.92%)
Dec 13, 2006 152.57 153.81 150.93 151.16 7,639,207 -1.29(-0.84%)
Dec 12, 2006 152.61 155.38 151.26 152.45 11,742,181 -1.92(-1.24%)
Dec 11, 2006 156.64 156.64 153.85 154.37 7,747,832 -1.97(-1.26%)
Dec 08, 2006 152.63 156.46 152.45 156.34 6,518,317 +3.73(+2.45%)
Dec 07, 2006 157.56 157.56 152.45 152.60 6,871,350 -3.66(-2.34%)
Dec 06, 2006 153.97 156.30 153.21 156.26 5,425,503 +2.58(+1.68%)
Dec 05, 2006 152.22 154.16 151.09 153.68 4,897,331 +1.19(+0.78%)
Dec 04, 2006 149.13 152.51 148.94 152.49 5,587,654 +4.23(+2.85%)
Dec 01, 2006 146.45 149.73 145.99 148.26 6,324,549 -0.23(-0.15%)
Nov 30, 2006 149.39 149.74 147.25 148.49 5,349,544 -1.08(-0.72%)
Nov 29, 2006 150.92 152.03 147.16 149.57 7,759,902 -0.69(-0.46%)
Nov 28, 2006 147.12 150.54 145.97 150.25 7,694,306 +3.06(+2.08%)
Nov 27, 2006 153.48 154.05 147.20 147.20 8,301,980 -6.47(-4.21%)
Nov 24, 2006 152.83 155.00 151.80 153.67 2,596,123 -0.53(-0.34%)
Nov 22, 2006 152.45 154.33 152.44 154.20 4,017,307 +1.93(+1.27%)
Nov 21, 2006 151.69 152.37 151.15 152.27 4,522,914 +1.76(+1.17%)
Nov 20, 2006 148.91 151.01 148.66 150.51 4,388,050 +1.84(+1.24%)
Nov 17, 2006 149.39 150.16 148.55 148.67 4,456,925 -1.28(-0.85%)
Nov 16, 2006 147.88 150.01 147.88 149.95 6,276,140 +2.75(+1.87%)
Nov 15, 2006 145.11 148.12 144.71 147.20 6,678,763 +2.10(+1.44%)
Nov 14, 2006 143.61 145.54 141.32 145.10 6,169,614 +2.00(+1.40%)
Nov 13, 2006 143.04 144.68 142.72 143.10 4,437,771 +0.51(+0.36%)
Nov 10, 2006 141.37 142.59 140.71 142.59 4,355,253 +1.74(+1.23%)
Nov 09, 2006 143.61 144.07 140.85 140.85 5,888,473 -3.04(-2.11%)
Nov 08, 2006 143.04 144.77 142.16 143.89 5,234,227 +0.07(+0.05%)
Nov 07, 2006 144.98 145.91 143.73 143.82 4,851,283 -1.01(-0.69%)
Nov 06, 2006 143.06 146.12 143.06 144.83 6,085,914 +2.19(+1.53%)
Nov 03, 2006 143.99 144.03 141.25 142.64 5,449,511 -0.20(-0.14%)
Nov 02, 2006 140.64 143.14 139.26 142.84 8,122,118 +1.82(+1.29%)
Nov 01, 2006 145.59 146.51 140.83 141.02 10,143,628 -3.65(-2.52%)
Oct 31, 2006 144.83 145.60 143.97 144.67 5,966,925 +0.03(+0.02%)
Oct 30, 2006 143.30 145.25 142.31 144.64 7,025,105 +0.82(+0.57%)
Oct 27, 2006 146.36 147.29 143.60 143.81 7,482,041 -3.59(-2.44%)
Oct 26, 2006 144.20 147.57 143.52 147.40 7,519,955 +3.64(+2.53%)
Oct 25, 2006 143.79 144.59 142.66 143.77 6,853,902 +0.59(+0.41%)
Oct 24, 2006 140.65 143.49 140.56 143.18 7,236,584 +2.39(+1.70%)
Oct 23, 2006 137.38 140.92 137.37 140.79 6,160,430 +3.28(+2.38%)
Oct 20, 2006 136.99 137.73 82.48 137.51 5,518,648 +0.27(+0.19%)
Oct 19, 2006 138.16 139.21 137.13 137.24 7,295,488 -2.23(-1.60%)
Oct 18, 2006 140.31 140.75 138.62 139.47 8,038,025 -0.08(-0.05%)
Oct 17, 2006 140.42 140.80 138.84 139.54 7,697,193 -1.64(-1.16%)
Oct 16, 2006 140.12 141.38 139.56 141.18 6,164,760 +1.04(+0.74%)
Oct 13, 2006 138.13 140.22 137.70 140.14 6,773,745 +1.78(+1.29%)
Oct 12, 2006 136.65 138.67 136.15 138.36 7,548,948 +1.94(+1.42%)
Oct 11, 2006 135.15 136.42 134.73 136.42 7,366,724 +0.08(+0.06%)
Oct 10, 2006 134.96 137.09 134.76 136.34 8,604,767 +1.07(+0.79%)
Oct 09, 2006 133.70 135.29 133.64 135.26 5,228,586 +1.37(+1.02%)
Oct 06, 2006 132.88 134.16 132.48 133.89 6,425,959 +0.11(+0.09%)
Oct 05, 2006 134.55 134.55 133.16 133.78 7,542,651 -0.81(-0.60%)
Oct 04, 2006 132.11 134.66 132.11 134.58 10,586,264 +1.80(+1.35%)
Oct 03, 2006 129.92 132.94 129.66 132.78 7,639,862 +2.67(+2.06%)
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.