Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Group (NY: GS )

456.52 +6.29 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2006 156.45 157.59 155.19 155.22 3,547,927 -1.13(-0.72%)
Dec 28, 2006 157.54 157.66 155.54 156.35 3,076,711 -0.89(-0.57%)
Dec 27, 2006 155.62 157.51 155.51 157.24 3,708,210 +1.63(+1.05%)
Dec 26, 2006 154.87 156.19 154.39 155.62 3,307,888 +1.38(+0.89%)
Dec 22, 2006 155.02 155.06 152.34 154.24 4,495,882 -0.01(-0.00%)
Dec 21, 2006 157.56 157.82 153.93 154.25 5,987,232 -2.55(-1.62%)
Dec 20, 2006 157.12 159.08 156.69 156.79 5,569,957 +0.10(+0.06%)
Dec 19, 2006 157.27 157.80 156.06 156.69 6,249,104 -1.56(-0.98%)
Dec 18, 2006 156.11 158.52 155.44 158.25 7,730,051 +2.65(+1.70%)
Dec 15, 2006 156.20 157.24 155.57 155.60 7,001,329 -0.23(-0.15%)
Dec 14, 2006 155.10 156.35 153.88 155.83 6,526,260 +1.42(+0.92%)
Dec 13, 2006 155.85 157.11 154.17 154.41 7,478,581 -1.32(-0.85%)
Dec 12, 2006 155.89 158.72 154.51 155.72 11,495,285 -1.96(-1.24%)
Dec 11, 2006 160.01 160.01 157.16 157.69 7,584,923 -2.01(-1.26%)
Dec 08, 2006 155.91 159.82 155.72 159.70 6,381,260 +3.82(+2.45%)
Dec 07, 2006 160.94 160.94 155.72 155.88 6,726,870 -3.74(-2.34%)
Dec 06, 2006 157.28 159.66 156.50 159.62 5,311,424 +2.64(+1.68%)
Dec 05, 2006 155.49 157.48 154.33 156.98 4,794,358 +1.21(+0.78%)
Dec 04, 2006 152.34 155.79 152.13 155.76 5,470,165 +4.32(+2.85%)
Dec 01, 2006 149.60 152.94 149.12 151.44 6,191,567 -0.23(-0.15%)
Nov 30, 2006 152.59 152.96 150.41 151.68 5,237,062 -1.11(-0.72%)
Nov 29, 2006 154.16 155.30 150.32 152.78 7,596,739 -0.70(-0.46%)
Nov 28, 2006 150.27 153.77 149.11 153.48 7,532,523 +3.12(+2.08%)
Nov 27, 2006 156.78 157.36 150.36 150.36 8,127,419 -6.61(-4.21%)
Nov 24, 2006 156.11 158.33 155.06 156.97 2,541,536 -0.54(-0.34%)
Nov 22, 2006 155.72 157.65 155.72 157.51 3,932,837 +1.97(+1.27%)
Nov 21, 2006 154.95 155.64 154.39 155.54 4,427,813 +1.80(+1.17%)
Nov 20, 2006 152.10 154.25 151.85 153.74 4,295,785 +1.88(+1.24%)
Nov 17, 2006 152.59 153.39 151.74 151.86 4,363,212 -1.31(-0.85%)
Nov 16, 2006 151.05 153.23 151.05 153.17 6,144,175 +2.81(+1.87%)
Nov 15, 2006 148.23 151.30 147.81 150.36 6,538,332 +2.14(+1.44%)
Nov 14, 2006 146.69 148.67 144.36 148.22 6,039,889 +2.05(+1.40%)
Nov 13, 2006 146.11 147.78 145.78 146.17 4,344,461 +0.52(+0.36%)
Nov 10, 2006 144.40 145.66 143.73 145.65 4,263,677 +1.78(+1.23%)
Nov 09, 2006 146.69 147.16 143.87 143.87 5,764,659 -3.11(-2.11%)
Nov 08, 2006 146.11 147.88 145.21 146.98 5,124,170 +0.07(+0.05%)
Nov 07, 2006 148.09 149.04 146.82 146.91 4,749,278 -1.03(-0.69%)
Nov 06, 2006 146.13 149.26 146.13 147.94 5,957,949 +2.23(+1.53%)
Nov 03, 2006 147.08 147.12 144.28 145.70 5,334,927 -0.20(-0.14%)
Nov 02, 2006 143.66 146.22 142.25 145.91 7,951,339 +1.86(+1.29%)
Nov 01, 2006 148.72 149.66 143.85 144.04 9,930,344 -3.73(-2.52%)
Oct 31, 2006 147.94 148.73 147.07 147.78 5,841,462 +0.03(+0.02%)
Oct 30, 2006 146.38 148.37 145.37 147.74 6,877,392 +0.84(+0.57%)
Oct 27, 2006 149.50 150.45 146.69 146.90 7,324,720 -3.67(-2.44%)
Oct 26, 2006 147.30 150.74 146.61 150.57 7,361,837 +3.71(+2.53%)
Oct 25, 2006 146.88 147.70 145.73 146.86 6,709,789 +0.60(+0.41%)
Oct 24, 2006 143.67 146.58 143.58 146.26 7,084,424 +2.44(+1.70%)
Oct 23, 2006 140.33 143.94 140.32 143.81 6,030,899 +3.35(+2.38%)
Oct 20, 2006 139.93 140.69 84.25 140.46 5,402,610 +0.27(+0.19%)
Oct 19, 2006 141.13 142.20 140.07 140.19 7,142,090 -2.27(-1.60%)
Oct 18, 2006 143.32 143.77 141.59 142.47 7,869,014 -0.08(-0.05%)
Oct 17, 2006 143.44 143.82 141.82 142.54 7,535,348 -1.67(-1.16%)
Oct 16, 2006 143.13 144.42 142.56 144.22 6,035,137 +1.07(+0.75%)
Oct 13, 2006 141.09 143.24 140.66 143.15 6,631,317 +1.82(+1.29%)
Oct 12, 2006 139.58 141.65 139.07 141.33 7,390,220 +1.98(+1.42%)
Oct 11, 2006 138.05 139.35 137.62 139.35 7,211,829 +0.09(+0.06%)
Oct 10, 2006 137.85 140.03 137.65 139.26 8,423,839 +1.10(+0.79%)
Oct 09, 2006 136.57 138.20 136.51 138.17 5,118,648 +1.40(+1.03%)
Oct 06, 2006 135.73 137.04 135.32 136.76 6,290,844 +0.12(+0.09%)
Oct 05, 2006 137.44 137.44 136.02 136.65 7,384,056 -0.83(-0.60%)
Oct 04, 2006 134.94 137.55 134.94 137.47 10,363,673 +1.84(+1.36%)
Oct 03, 2006 132.71 135.79 132.44 135.64 7,479,224 +2.73(+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.