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 (%)
May 31, 2006 117.79 118.64 116.12 117.52 6,759,145 +0.87(+0.75%)
May 30, 2006 117.56 118.30 116.20 116.65 6,701,217 -2.42(-2.03%)
May 26, 2006 116.37 119.07 116.37 119.07 7,385,185 +4.38(+3.82%)
May 25, 2006 113.05 114.69 112.64 114.69 7,207,417 +2.65(+2.36%)
May 24, 2006 111.84 113.35 109.32 112.05 11,287,464 +0.17(+0.15%)
May 23, 2006 115.26 115.91 111.88 111.88 7,202,408 -1.91(-1.68%)
May 22, 2006 115.62 115.62 111.60 113.78 10,908,295 -2.54(-2.18%)
May 19, 2006 115.46 117.13 114.25 116.32 8,352,117 +1.85(+1.62%)
May 18, 2006 116.28 116.98 113.86 114.47 7,804,557 -0.92(-0.80%)
May 17, 2006 117.44 117.68 114.45 115.39 9,604,581 -3.50(-2.94%)
May 16, 2006 119.58 120.76 117.26 118.88 5,158,339 -0.34(-0.29%)
May 15, 2006 120.36 122.23 117.65 119.23 7,859,788 -2.31(-1.90%)
May 12, 2006 123.59 124.33 121.51 121.54 5,881,868 -2.47(-1.99%)
May 11, 2006 127.98 128.06 123.48 124.01 4,674,873 -3.74(-2.93%)
May 10, 2006 128.34 128.78 126.16 127.75 4,130,653 -1.29(-1.00%)
May 09, 2006 127.49 129.44 127.45 129.04 3,359,214 +1.73(+1.36%)
May 08, 2006 127.98 129.67 126.28 127.31 3,077,149 -0.67(-0.52%)
May 05, 2006 124.37 128.15 124.33 127.98 4,800,621 +4.94(+4.02%)
May 04, 2006 123.91 124.82 123.01 123.04 3,281,248 -0.86(-0.70%)
May 03, 2006 124.18 124.45 122.81 123.91 3,238,347 +0.25(+0.20%)
May 02, 2006 122.70 124.57 122.33 123.66 4,766,197 +1.85(+1.52%)
May 01, 2006 124.80 125.87 121.52 121.80 7,260,080 -2.99(-2.40%)
Apr 28, 2006 127.53 128.37 123.52 124.79 6,865,369 -2.86(-2.24%)
Apr 27, 2006 127.17 129.07 126.20 127.66 5,219,864 +0.44(+0.35%)
Apr 26, 2006 127.29 128.19 126.28 127.21 3,895,214 +0.47(+0.37%)
Apr 25, 2006 128.73 128.93 125.94 126.75 4,317,540 -1.98(-1.54%)
Apr 24, 2006 128.85 129.43 127.29 128.73 4,407,323 -0.42(-0.33%)
Apr 21, 2006 131.28 131.31 128.71 129.15 4,613,091 -2.07(-1.58%)
Apr 20, 2006 129.28 131.81 129.28 131.22 6,286,340 +1.17(+0.90%)
Apr 19, 2006 128.11 130.46 127.37 130.06 5,736,597 +1.17(+0.91%)
Apr 18, 2006 126.71 129.38 125.59 128.89 6,202,980 +2.81(+2.23%)
Apr 17, 2006 124.76 127.07 124.57 126.08 4,343,614 +1.95(+1.58%)
Apr 13, 2006 124.19 124.33 123.17 124.12 2,815,636 -0.07(-0.06%)
Apr 12, 2006 124.28 124.80 123.32 124.19 4,410,791 +0.29(+0.23%)
Apr 11, 2006 126.90 127.14 123.41 123.91 6,374,454 -2.58(-2.04%)
Apr 10, 2006 126.51 127.72 125.70 126.48 5,742,891 +1.12(+0.89%)
Apr 07, 2006 126.16 127.03 124.48 125.36 6,376,637 -0.79(-0.63%)
Apr 06, 2006 124.62 126.18 124.62 126.16 5,370,144 +1.00(+0.80%)
Apr 05, 2006 124.96 126.06 124.57 125.15 5,386,200 -0.20(-0.16%)
Apr 04, 2006 123.90 125.63 123.10 125.35 6,536,294 +2.24(+1.82%)
Apr 03, 2006 123.00 124.47 122.17 123.10 5,071,382 +0.90(+0.74%)
Mar 31, 2006 122.23 123.31 121.65 122.20 4,236,620 +0.12(+0.10%)
Mar 30, 2006 122.80 124.28 121.23 122.08 6,128,097 -0.07(-0.06%)
Mar 29, 2006 120.60 122.67 120.55 122.15 5,726,193 +2.13(+1.78%)
Mar 28, 2006 120.68 122.87 120.02 120.02 8,325,272 -0.65(-0.54%)
Mar 27, 2006 118.44 120.95 118.44 120.67 5,541,875 +2.20(+1.86%)
Mar 24, 2006 118.09 118.78 117.47 118.47 3,405,968 +0.39(+0.33%)
Mar 23, 2006 117.69 118.31 117.13 118.08 4,948,589 -0.12(-0.10%)
Mar 22, 2006 115.46 118.62 115.46 118.20 4,843,393 +1.88(+1.62%)
Mar 21, 2006 118.03 118.34 116.01 116.31 5,729,533 -2.16(-1.83%)
Mar 20, 2006 116.82 118.85 116.63 118.48 6,289,680 +1.42(+1.21%)
Mar 17, 2006 115.42 117.98 115.25 117.06 8,567,262 +2.08(+1.81%)
Mar 16, 2006 116.08 116.54 114.80 114.98 7,739,821 -1.02(-0.88%)
Mar 15, 2006 115.46 116.50 114.91 116.00 9,706,695 -0.33(-0.28%)
Mar 14, 2006 113.61 116.39 113.37 116.33 14,595,942 +6.77(+6.18%)
Mar 13, 2006 110.20 111.29 108.36 109.56 6,352,489 -0.63(-0.57%)
Mar 10, 2006 110.27 110.90 109.11 110.19 4,170,599 -0.13(-0.12%)
Mar 09, 2006 111.07 111.64 109.93 110.32 2,905,547 -0.62(-0.55%)
Mar 08, 2006 111.76 112.63 109.98 110.94 4,666,524 -1.39(-1.24%)
Mar 07, 2006 112.23 112.47 111.46 112.33 3,564,854 -0.58(-0.51%)
Mar 06, 2006 114.09 114.51 112.35 112.91 3,422,152 -0.76(-0.67%)
Mar 03, 2006 111.72 114.82 111.41 113.67 5,192,634 +1.56(+1.39%)
Mar 02, 2006 111.39 112.78 110.74 112.11 3,727,850 +0.66(+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.