Skip to main content

Goldman Sachs Group (NY: GS )

415.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 119.22 119.63 117.11 117.84 7,625,467 -1.39(-1.16%)
Jun 29, 2006 116.01 119.22 114.64 119.22 8,568,231 +4.47(+3.90%)
Jun 28, 2006 115.47 116.33 113.64 114.75 6,264,365 -0.52(-0.46%)
Jun 27, 2006 116.76 118.20 115.28 115.28 4,680,497 -2.15(-1.83%)
Jun 26, 2006 116.65 117.46 116.01 117.42 4,842,497 +1.55(+1.34%)
Jun 23, 2006 115.82 117.03 115.31 115.87 4,452,753 -0.31(-0.26%)
Jun 22, 2006 117.27 117.89 115.11 116.18 5,636,154 -1.19(-1.01%)
Jun 21, 2006 114.19 117.75 113.97 117.37 9,760,823 +3.58(+3.15%)
Jun 20, 2006 113.31 114.36 112.48 113.79 7,415,340 +1.18(+1.05%)
Jun 19, 2006 113.57 114.17 111.98 112.60 8,345,465 -0.20(-0.17%)
Jun 16, 2006 112.25 113.26 111.71 112.80 8,129,849 -0.09(-0.08%)
Jun 15, 2006 109.98 113.73 109.72 112.89 14,004,726 +4.40(+4.06%)
Jun 14, 2006 109.47 111.05 107.15 108.49 13,456,940 -0.59(-0.54%)
Jun 13, 2006 113.19 113.97 108.11 109.08 20,017,474 -4.51(-3.97%)
Jun 12, 2006 117.73 118.06 113.58 113.58 7,481,340 -3.83(-3.26%)
Jun 09, 2006 118.28 119.14 116.71 117.41 5,626,324 +0.10(+0.09%)
Jun 08, 2006 116.56 118.03 113.19 117.31 10,066,567 -0.15(-0.13%)
Jun 07, 2006 116.91 119.48 116.17 117.46 5,514,750 +0.56(+0.48%)
Jun 06, 2006 118.59 119.11 115.54 116.91 8,377,508 -0.91(-0.77%)
Jun 05, 2006 121.38 122.43 117.38 117.81 6,893,597 -2.89(-2.39%)
Jun 02, 2006 121.81 122.98 120.32 120.70 5,429,857 +0.42(+0.35%)
Jun 01, 2006 118.22 120.31 117.65 120.28 5,369,601 +2.04(+1.72%)
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%)
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.