Goldman Sachs Group (NY: GS )

484.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 83.85 83.93 82.59 82.93 3,476,541 -0.99(-1.18%)
Feb 25, 2005 82.88 84.04 82.73 83.92 2,968,441 +1.22(+1.47%)
Feb 24, 2005 82.82 83.25 82.42 82.70 2,618,425 -0.47(-0.56%)
Feb 23, 2005 82.80 83.40 82.45 83.17 3,626,229 +0.95(+1.16%)
Feb 22, 2005 82.36 83.28 81.96 82.22 3,305,731 -0.87(-1.05%)
Feb 18, 2005 84.34 84.46 82.78 83.09 4,468,339 -1.22(-1.45%)
Feb 17, 2005 85.83 85.99 84.26 84.31 3,082,183 -1.27(-1.49%)
Feb 16, 2005 85.64 85.84 85.07 85.58 2,930,658 -0.34(-0.39%)
Feb 15, 2005 85.75 86.28 85.56 85.91 3,225,967 +0.56(+0.66%)
Feb 14, 2005 85.97 86.42 85.14 85.35 2,988,119 -0.61(-0.71%)
Feb 11, 2005 85.97 86.84 85.43 85.96 5,196,313 +0.00(+0.00%)
Feb 10, 2005 85.22 86.12 85.18 85.96 4,704,350 +1.01(+1.18%)
Feb 09, 2005 85.01 86.40 84.88 84.95 6,021,369 -0.08(-0.09%)
Feb 08, 2005 83.82 85.32 83.78 85.03 5,539,376 +1.49(+1.79%)
Feb 07, 2005 83.86 84.01 83.34 83.54 3,554,992 -0.33(-0.39%)
Feb 04, 2005 82.89 84.10 82.86 83.86 4,890,903 +0.98(+1.18%)
Feb 03, 2005 82.63 83.04 82.48 82.89 3,848,071 +0.11(+0.14%)
Feb 02, 2005 82.44 83.06 82.32 82.77 3,759,124 +0.14(+0.18%)
Feb 01, 2005 82.06 83.04 81.79 82.63 4,449,185 +0.42(+0.51%)
Jan 31, 2005 81.85 82.30 81.68 82.21 5,019,994 +1.32(+1.63%)
Jan 28, 2005 79.77 81.34 79.27 80.89 7,680,138 +1.62(+2.04%)
Jan 27, 2005 78.79 79.53 78.52 79.27 4,564,239 +0.56(+0.72%)
Jan 26, 2005 78.65 78.91 77.59 78.71 4,997,167 +0.30(+0.39%)
Jan 25, 2005 79.35 79.81 78.21 78.41 4,416,387 -0.29(-0.37%)
Jan 24, 2005 78.76 79.69 78.54 78.69 5,110,384 -0.07(-0.09%)
Jan 21, 2005 78.66 79.69 78.35 78.76 6,039,342 -0.05(-0.07%)
Jan 20, 2005 78.89 79.10 78.42 78.82 4,266,437 -0.50(-0.63%)
Jan 19, 2005 79.53 79.82 79.13 79.32 4,685,327 -0.72(-0.90%)
Jan 18, 2005 78.97 80.17 78.94 80.04 4,230,622 +0.59(+0.75%)
Jan 14, 2005 78.59 79.54 78.47 79.44 3,666,110 +0.98(+1.24%)
Jan 13, 2005 78.36 79.24 78.34 78.47 4,271,947 -0.25(-0.32%)
Jan 12, 2005 79.35 79.47 78.06 78.72 5,215,861 -0.69(-0.86%)
Jan 11, 2005 79.31 79.79 78.82 79.40 4,109,796 -0.62(-0.77%)
Jan 10, 2005 79.49 80.36 79.48 80.02 3,528,361 +0.15(+0.19%)
Jan 07, 2005 80.21 80.39 79.58 79.87 4,034,099 -0.34(-0.43%)
Jan 06, 2005 79.24 80.23 79.21 80.21 4,709,860 +1.09(+1.38%)
Jan 05, 2005 79.08 80.02 78.95 79.12 4,787,525 -0.36(-0.45%)
Jan 04, 2005 79.88 80.19 79.21 79.48 6,761,806 -0.52(-0.65%)
Jan 03, 2005 79.96 80.23 79.53 80.00 5,561,285 +0.69(+0.87%)
Dec 31, 2004 79.98 80.04 79.30 79.30 1,951,323 -0.67(-0.84%)
Dec 30, 2004 79.96 80.49 79.87 79.98 2,137,088 +0.21(+0.26%)
Dec 29, 2004 79.96 80.16 79.53 79.77 2,083,432 -0.38(-0.48%)
Dec 28, 2004 79.43 80.20 79.42 80.15 2,369,951 +0.72(+0.91%)
Dec 27, 2004 80.00 80.07 79.12 79.43 2,252,142 -0.11(-0.14%)
Dec 23, 2004 79.77 80.35 79.54 79.54 2,639,285 -0.04(-0.05%)
Dec 22, 2004 79.62 80.42 79.45 79.58 4,615,534 -0.47(-0.58%)
Dec 21, 2004 79.27 80.18 76.56 80.04 6,888,930 +0.93(+1.18%)
Dec 20, 2004 79.09 80.06 78.57 79.11 6,346,458 +0.03(+0.04%)
Dec 17, 2004 79.35 80.49 78.51 79.08 10,346,317 -1.26(-1.57%)
Dec 16, 2004 81.07 81.56 79.81 80.34 10,763,502 -2.93(-3.52%)
Dec 15, 2004 83.58 84.16 82.83 83.28 6,337,275 -0.48(-0.57%)
Dec 14, 2004 84.19 84.19 83.58 83.76 5,482,702 -0.43(-0.52%)
Dec 13, 2004 83.81 84.52 83.42 84.19 5,514,056 +0.80(+0.96%)
Dec 10, 2004 82.70 83.79 81.74 83.39 5,114,713 +1.46(+1.78%)
Dec 09, 2004 81.32 82.19 80.94 81.93 3,386,806 +0.62(+0.76%)
Dec 08, 2004 81.20 82.08 80.79 81.32 3,986,739 +0.45(+0.56%)
Dec 07, 2004 82.11 82.16 80.87 80.87 2,991,662 -0.82(-1.01%)
Dec 06, 2004 81.60 82.12 81.07 81.69 3,070,113 +0.53(+0.66%)
Dec 03, 2004 81.26 81.62 80.43 81.16 3,579,918 -0.10(-0.12%)
Dec 02, 2004 80.81 81.91 80.70 81.26 4,611,074 +0.46(+0.57%)
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.