Goldman Sachs Group (NY: GS )

498.22 -0.21 (-0.04%)
Streaming Delayed Price Updated: 9:54 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 112.10 113.39 112.10 113.31 3,718,324 +1.21(+1.08%)
Aug 30, 2006 112.20 112.63 111.61 112.10 3,854,368 -0.02(-0.02%)
Aug 29, 2006 114.03 114.18 111.03 112.12 6,480,272 -1.86(-1.63%)
Aug 28, 2006 113.00 114.75 112.72 113.98 5,445,706 -0.41(-0.36%)
Aug 25, 2006 114.86 115.42 114.15 114.39 3,248,532 -1.01(-0.88%)
Aug 24, 2006 117.04 117.08 114.91 115.41 4,066,897 -0.99(-0.85%)
Aug 23, 2006 116.94 117.96 115.98 116.40 3,701,138 -1.11(-0.94%)
Aug 22, 2006 117.66 118.16 116.66 117.50 4,849,578 +0.24(+0.21%)
Aug 21, 2006 116.75 117.58 115.59 117.26 4,894,969 -0.65(-0.55%)
Aug 18, 2006 117.73 117.96 116.62 117.91 3,597,367 +0.17(+0.15%)
Aug 17, 2006 117.31 119.57 117.27 117.73 4,415,469 -0.41(-0.35%)
Aug 16, 2006 117.35 118.19 116.41 118.14 4,675,488 +1.78(+1.53%)
Aug 15, 2006 116.15 117.38 115.26 116.36 6,437,504 +1.74(+1.52%)
Aug 14, 2006 116.23 116.63 113.90 114.62 4,081,196 -0.56(-0.49%)
Aug 11, 2006 116.13 116.53 114.33 115.18 3,380,116 -0.40(-0.34%)
Aug 10, 2006 113.96 115.95 113.19 115.58 4,961,745 +1.23(+1.08%)
Aug 09, 2006 116.81 117.20 114.03 114.34 5,555,119 -1.10(-0.95%)
Aug 08, 2006 116.36 118.45 114.71 115.44 8,133,925 -0.92(-0.79%)
Aug 07, 2006 115.95 118.03 115.68 116.36 3,974,801 -0.26(-0.22%)
Aug 04, 2006 117.39 119.13 115.99 116.62 6,418,219 +0.68(+0.58%)
Aug 03, 2006 113.39 116.74 113.17 115.94 5,065,254 +1.68(+1.47%)
Aug 02, 2006 114.54 114.72 112.46 114.26 8,054,161 -1.04(-0.90%)
Aug 01, 2006 115.58 115.66 114.03 115.30 4,550,464 -1.14(-0.98%)
Jul 31, 2006 115.56 117.18 114.84 116.43 5,736,686 +0.78(+0.68%)
Jul 28, 2006 114.07 116.13 113.83 115.65 6,234,422 +2.64(+2.33%)
Jul 27, 2006 113.35 114.06 112.50 113.01 5,360,301 +0.67(+0.60%)
Jul 26, 2006 112.43 113.44 111.81 112.34 4,363,387 -0.85(-0.75%)
Jul 25, 2006 111.97 114.09 110.79 113.19 6,538,521 +1.21(+1.08%)
Jul 24, 2006 108.27 112.43 109.05 111.97 6,048,787 +3.70(+3.42%)
Jul 21, 2006 110.56 110.57 108.09 108.27 6,142,851 -2.39(-2.16%)
Jul 20, 2006 111.82 112.66 110.53 110.66 5,594,607 -1.36(-1.22%)
Jul 19, 2006 108.77 112.70 108.77 112.03 7,975,578 +3.53(+3.25%)
Jul 18, 2006 107.19 108.61 106.64 108.50 7,706,638 +1.12(+1.04%)
Jul 17, 2006 106.79 108.45 106.11 107.38 5,941,211 +0.59(+0.55%)
Jul 14, 2006 109.08 109.38 105.93 106.79 7,424,579 -1.87(-1.72%)
Jul 13, 2006 109.79 110.68 108.32 108.66 8,024,512 -2.07(-1.87%)
Jul 12, 2006 113.35 113.75 110.58 110.73 5,641,311 -2.59(-2.29%)
Jul 11, 2006 113.12 113.58 111.71 113.32 5,007,793 -0.14(-0.12%)
Jul 10, 2006 113.77 114.65 112.94 113.46 3,864,995 +0.26(+0.23%)
Jul 07, 2006 114.34 114.72 113.15 113.20 4,747,380 -1.58(-1.37%)
Jul 06, 2006 116.08 116.09 114.49 114.78 4,514,255 -0.28(-0.25%)
Jul 05, 2006 115.63 115.63 114.34 115.06 5,875,485 -1.14(-0.98%)
Jul 03, 2006 115.81 116.47 115.36 116.20 4,264,338 +1.54(+1.34%)
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%)
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.