Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Goldman Sachs Group
(NY:
GS
)
467.72
+3.20 (+0.69%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2006
118.52
119.37
116.83
118.24
6,717,810
+0.88(+0.75%)
May 30, 2006
118.28
119.03
116.91
117.37
6,660,236
-2.44(-2.03%)
May 26, 2006
117.08
119.80
117.08
119.80
7,340,021
+4.40(+3.81%)
May 25, 2006
113.74
115.40
113.33
115.40
7,163,341
+2.66(+2.36%)
May 24, 2006
112.53
114.05
110.00
112.74
11,218,436
+0.17(+0.15%)
May 23, 2006
115.97
116.62
112.56
112.56
7,158,362
-1.92(-1.68%)
May 22, 2006
116.33
116.33
112.28
114.48
10,841,586
-2.55(-2.18%)
May 19, 2006
116.17
117.85
114.95
117.04
8,301,040
+1.86(+1.62%)
May 18, 2006
117.00
117.70
114.56
115.17
7,756,829
-0.92(-0.80%)
May 17, 2006
118.17
118.40
115.15
116.10
9,545,845
-3.52(-2.94%)
May 16, 2006
120.32
121.50
117.99
119.61
5,126,794
-0.34(-0.29%)
May 15, 2006
121.10
122.98
118.37
119.96
7,811,722
-2.33(-1.90%)
May 12, 2006
124.36
125.10
122.25
122.29
5,845,898
-2.48(-1.99%)
May 11, 2006
128.76
128.85
124.24
124.77
4,646,284
-3.77(-2.93%)
May 10, 2006
129.13
129.57
126.94
128.54
4,105,392
-1.30(-1.00%)
May 09, 2006
128.27
130.24
128.23
129.84
3,338,671
+1.74(+1.36%)
May 08, 2006
128.77
130.47
127.06
128.10
3,058,331
-0.67(-0.52%)
May 05, 2006
125.14
128.94
125.09
128.77
4,771,263
+4.97(+4.02%)
May 04, 2006
124.68
125.59
123.77
123.80
3,261,182
-0.87(-0.70%)
May 03, 2006
124.94
125.22
123.57
124.67
3,218,544
+0.25(+0.20%)
May 02, 2006
123.45
125.33
123.08
124.42
4,737,050
+1.86(+1.52%)
May 01, 2006
125.57
126.64
122.26
122.55
7,215,681
-3.01(-2.40%)
Apr 28, 2006
128.32
129.16
124.28
125.56
6,823,385
-2.88(-2.24%)
Apr 27, 2006
127.96
129.87
126.98
128.44
5,187,942
+0.45(+0.35%)
Apr 26, 2006
128.07
128.98
127.06
128.00
3,871,393
+0.47(+0.37%)
Apr 25, 2006
129.53
129.72
126.71
127.53
4,291,136
-2.00(-1.54%)
Apr 24, 2006
129.64
130.23
128.07
129.53
4,380,370
-0.42(-0.33%)
Apr 21, 2006
132.09
132.12
129.50
129.95
4,584,880
-2.08(-1.58%)
Apr 20, 2006
130.08
132.63
130.08
132.03
6,247,897
+1.18(+0.90%)
Apr 19, 2006
128.90
131.26
128.15
130.86
5,701,515
+1.17(+0.91%)
Apr 18, 2006
127.49
130.18
126.37
129.68
6,165,046
+2.83(+2.23%)
Apr 17, 2006
125.53
127.85
125.33
126.85
4,317,051
+1.97(+1.57%)
Apr 13, 2006
124.96
125.09
123.92
124.89
2,798,417
-0.07(-0.06%)
Apr 12, 2006
125.04
125.57
124.08
124.96
4,383,817
+0.29(+0.23%)
Apr 11, 2006
127.68
127.92
124.17
124.67
6,335,471
-2.59(-2.04%)
Apr 10, 2006
127.29
128.51
126.47
127.26
5,707,771
+1.13(+0.89%)
Apr 07, 2006
126.93
127.81
125.25
126.13
6,337,641
-0.80(-0.63%)
Apr 06, 2006
125.39
126.95
125.39
126.93
5,337,304
+1.01(+0.80%)
Apr 05, 2006
125.72
126.84
125.33
125.92
5,353,261
-0.20(-0.16%)
Apr 04, 2006
124.66
126.40
123.86
126.12
6,496,322
+2.26(+1.82%)
Apr 03, 2006
123.76
125.24
122.92
123.86
5,040,368
+0.91(+0.74%)
Mar 31, 2006
122.98
124.06
122.40
122.95
4,210,711
+0.12(+0.10%)
Mar 30, 2006
123.56
125.04
121.97
122.83
6,090,621
-0.07(-0.06%)
Mar 29, 2006
121.34
123.43
121.29
122.91
5,691,175
+2.15(+1.78%)
Mar 28, 2006
121.42
123.63
120.76
120.76
8,274,359
-0.66(-0.54%)
Mar 27, 2006
119.17
121.70
119.17
121.42
5,507,984
+2.22(+1.86%)
Mar 24, 2006
118.82
119.51
118.19
119.20
3,385,139
+0.39(+0.33%)
Mar 23, 2006
118.42
119.04
117.85
118.81
4,918,326
-0.12(-0.10%)
Mar 22, 2006
116.17
119.35
116.17
118.93
4,813,773
+1.90(+1.62%)
Mar 21, 2006
118.76
119.07
116.72
117.03
5,694,494
-2.18(-1.83%)
Mar 20, 2006
117.54
119.58
117.34
119.21
6,251,216
+1.43(+1.21%)
Mar 17, 2006
116.13
118.71
115.96
117.78
8,514,869
+2.09(+1.81%)
Mar 16, 2006
116.80
117.26
115.50
115.69
7,692,488
-1.03(-0.88%)
Mar 15, 2006
116.17
117.22
115.61
116.72
9,647,334
-0.33(-0.28%)
Mar 14, 2006
114.30
117.11
114.07
117.05
14,506,682
+6.82(+6.18%)
Mar 13, 2006
110.88
111.98
109.03
110.23
6,313,641
-0.63(-0.57%)
Mar 10, 2006
110.94
111.59
109.78
110.86
4,145,094
-0.13(-0.12%)
Mar 09, 2006
111.75
112.33
110.61
111.00
2,887,779
-0.62(-0.55%)
Mar 08, 2006
112.45
113.33
110.65
111.62
4,637,987
-1.40(-1.24%)
Mar 07, 2006
112.92
113.16
112.15
113.02
3,543,053
-0.58(-0.51%)
Mar 06, 2006
114.79
115.21
113.04
113.60
3,401,224
-0.77(-0.67%)
Mar 03, 2006
112.41
115.53
112.09
114.37
5,160,879
+1.57(+1.39%)
Mar 02, 2006
112.07
113.47
111.42
112.80
3,705,053
+0.67(+0.59%)
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
.