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

Goldman Sachs Group (NY: GS )

427.57 +7.52 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2006 111.22 112.60 110.89 112.13 3,822,627 +1.46(+1.32%)
Feb 28, 2006 112.66 112.93 110.54 110.68 4,993,645 -1.98(-1.76%)
Feb 27, 2006 113.44 113.78 112.28 112.66 2,913,438 -0.27(-0.24%)
Feb 24, 2006 112.06 113.90 112.06 112.93 2,954,927 +0.16(+0.14%)
Feb 23, 2006 114.06 114.06 112.64 112.77 3,137,097 -1.23(-1.08%)
Feb 22, 2006 112.37 114.00 112.20 114.00 3,401,096 +1.63(+1.45%)
Feb 21, 2006 114.02 114.17 112.03 112.37 3,242,288 -1.64(-1.44%)
Feb 17, 2006 114.52 114.54 112.85 114.01 3,073,012 -0.28(-0.25%)
Feb 16, 2006 114.44 114.64 112.97 114.29 3,635,096 +0.60(+0.52%)
Feb 15, 2006 111.23 113.97 110.76 113.69 5,528,537 +2.63(+2.37%)
Feb 14, 2006 110.61 111.48 108.70 111.06 3,833,733 +1.67(+1.52%)
Feb 13, 2006 109.39 111.08 109.00 109.39 2,751,311 -0.91(-0.82%)
Feb 10, 2006 110.19 111.12 107.94 110.30 5,659,260 -0.03(-0.03%)
Feb 09, 2006 110.56 111.90 110.05 110.33 3,905,733 -0.23(-0.21%)
Feb 08, 2006 109.75 111.18 109.13 110.56 5,720,920 +1.30(+1.19%)
Feb 07, 2006 111.51 112.26 109.26 109.26 6,648,108 -2.62(-2.34%)
Feb 06, 2006 111.71 112.88 110.92 111.88 4,913,986 +0.06(+0.06%)
Feb 03, 2006 110.88 112.11 110.22 111.81 5,334,750 +0.17(+0.15%)
Feb 02, 2006 111.44 112.62 110.76 111.64 4,737,433 +0.64(+0.57%)
Feb 01, 2006 110.76 111.98 110.00 111.01 4,641,561 +0.36(+0.33%)
Jan 31, 2006 109.45 111.12 108.45 110.65 6,263,216 +1.08(+0.99%)
Jan 30, 2006 109.31 110.17 108.66 109.56 4,045,009 +0.73(+0.67%)
Jan 27, 2006 108.05 109.47 107.39 108.84 4,707,944 +1.21(+1.12%)
Jan 26, 2006 104.19 108.38 104.19 107.63 6,138,110 +3.01(+2.88%)
Jan 25, 2006 104.69 105.00 103.76 104.62 4,775,093 +0.44(+0.42%)
Jan 24, 2006 103.89 105.04 103.67 104.18 4,797,433 +0.10(+0.10%)
Jan 23, 2006 103.12 105.11 103.12 104.08 4,912,199 +1.12(+1.09%)
Jan 20, 2006 103.49 105.01 102.81 102.96 7,250,915 -1.86(-1.78%)
Jan 19, 2006 103.96 105.61 103.96 104.83 6,396,620 +1.14(+1.10%)
Jan 18, 2006 102.66 103.93 102.62 103.69 5,496,239 -0.17(-0.17%)
Jan 17, 2006 102.62 104.28 102.30 103.86 4,627,135 -0.53(-0.50%)
Jan 13, 2006 103.42 104.70 103.32 104.39 3,695,606 +0.79(+0.76%)
Jan 12, 2006 102.93 104.35 102.92 103.60 4,755,944 +0.22(+0.21%)
Jan 11, 2006 102.97 104.81 102.95 103.38 5,963,472 -0.05(-0.05%)
Jan 10, 2006 101.87 104.14 101.85 103.42 7,068,235 +1.29(+1.26%)
Jan 09, 2006 100.66 102.32 100.27 102.14 6,029,983 +1.21(+1.20%)
Jan 06, 2006 99.71 101.25 99.71 100.92 5,514,367 +1.41(+1.42%)
Jan 05, 2006 98.70 99.73 98.39 99.52 4,745,603 -0.04(-0.04%)
Jan 04, 2006 99.76 100.98 99.00 99.55 6,206,791 -1.39(-1.38%)
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.