Skip to main content

Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 74.27 75.04 74.27 74.99 5,067,485 +0.72(+0.98%)
Oct 28, 2004 73.25 74.81 73.02 74.27 6,981,812 +1.01(+1.38%)
Oct 27, 2004 71.10 73.40 70.89 73.25 6,062,300 +1.78(+2.50%)
Oct 26, 2004 70.74 72.25 70.74 71.47 4,520,028 +1.02(+1.45%)
Oct 25, 2004 69.94 70.67 69.45 70.45 3,961,420 -0.21(-0.30%)
Oct 22, 2004 70.90 71.45 70.13 70.66 4,612,779 -0.59(-0.82%)
Oct 21, 2004 70.13 71.54 70.11 71.25 5,278,570 +0.86(+1.22%)
Oct 20, 2004 70.21 70.65 69.17 70.39 5,161,942 -0.55(-0.77%)
Oct 19, 2004 71.84 72.41 70.58 70.94 5,437,310 -0.91(-1.26%)
Oct 18, 2004 71.77 71.99 70.96 71.84 3,374,475 +0.07(+0.10%)
Oct 15, 2004 71.42 71.90 70.96 71.77 4,182,738 +0.94(+1.32%)
Oct 14, 2004 71.65 71.77 70.43 70.84 5,136,097 -1.36(-1.89%)
Oct 13, 2004 72.41 72.60 71.80 72.20 3,837,183 +0.10(+0.14%)
Oct 12, 2004 71.08 72.26 71.07 72.10 3,428,131 +0.34(+0.48%)
Oct 11, 2004 72.26 72.35 71.68 71.76 2,131,447 -0.08(-0.11%)
Oct 08, 2004 72.30 72.80 71.58 71.83 3,974,276 -0.47(-0.64%)
Oct 07, 2004 72.41 72.73 71.93 72.30 3,613,897 -0.52(-0.71%)
Oct 06, 2004 71.70 72.92 71.46 72.82 4,519,765 +1.11(+1.55%)
Oct 05, 2004 72.38 72.49 71.49 71.70 5,207,989 -0.61(-0.84%)
Oct 04, 2004 72.26 72.76 71.99 72.31 4,776,111 +0.72(+1.01%)
Oct 01, 2004 71.24 72.18 71.15 71.59 4,178,146 +0.52(+0.73%)
Sep 30, 2004 71.16 71.32 70.47 71.07 3,570,604 -0.03(-0.04%)
Sep 29, 2004 70.94 71.25 70.43 71.10 3,943,447 +0.17(+0.24%)
Sep 28, 2004 70.70 71.07 69.95 70.94 3,681,984 +0.24(+0.33%)
Sep 27, 2004 71.26 71.26 70.22 70.70 4,479,752 -0.56(-0.78%)
Sep 24, 2004 71.40 71.48 70.77 71.26 3,429,443 +0.31(+0.44%)
Sep 23, 2004 70.51 71.38 70.51 70.94 5,659,677 -0.24(-0.34%)
Sep 22, 2004 70.95 71.79 70.51 71.19 8,474,364 -1.15(-1.59%)
Sep 21, 2004 70.89 72.38 70.70 72.34 8,036,188 +2.45(+3.51%)
Sep 20, 2004 69.36 70.22 69.34 69.88 3,959,058 -0.28(-0.40%)
Sep 17, 2004 71.11 71.24 69.98 70.17 3,792,578 -0.85(-1.19%)
Sep 16, 2004 70.62 71.36 70.43 71.01 3,314,389 +0.57(+0.81%)
Sep 15, 2004 71.65 71.66 70.44 70.44 3,631,345 -1.29(-1.80%)
Sep 14, 2004 71.10 71.84 70.81 71.73 3,804,647 +0.38(+0.53%)
Sep 13, 2004 71.19 71.35 70.71 71.35 3,880,738 +0.36(+0.50%)
Sep 10, 2004 70.03 71.06 69.90 70.99 3,733,805 +0.96(+1.37%)
Sep 09, 2004 70.20 70.25 69.07 70.03 4,042,233 +0.33(+0.47%)
Sep 08, 2004 70.35 70.55 69.64 69.70 3,666,373 -0.60(-0.86%)
Sep 07, 2004 69.52 70.72 69.41 70.30 5,120,748 +1.55(+2.25%)
Sep 03, 2004 69.41 69.91 68.60 68.76 2,384,644 -0.66(-0.94%)
Sep 02, 2004 67.99 69.59 67.76 69.41 3,098,057 +1.43(+2.10%)
Sep 01, 2004 68.49 68.98 67.80 67.99 2,510,849 -0.35(-0.51%)
Aug 31, 2004 68.27 68.46 67.43 68.34 3,153,681 +0.38(+0.56%)
Aug 30, 2004 68.78 68.87 67.85 67.95 2,396,976 -1.01(-1.47%)
Aug 27, 2004 69.46 69.52 68.73 68.97 2,154,668 -0.49(-0.70%)
Aug 26, 2004 68.55 69.80 68.42 69.46 4,415,863 +0.83(+1.21%)
Aug 25, 2004 66.91 68.79 66.74 68.63 5,384,571 +1.91(+2.86%)
Aug 24, 2004 67.19 67.36 66.67 66.72 3,110,913 +0.02(+0.03%)
Aug 23, 2004 66.93 67.34 66.53 66.70 5,484,014 -0.24(-0.35%)
Aug 20, 2004 66.01 67.13 65.84 66.93 3,478,115 +0.92(+1.40%)
Aug 19, 2004 66.55 66.84 65.52 66.01 3,522,982 -0.64(-0.96%)
Aug 18, 2004 65.78 66.70 65.60 66.65 3,910,124 +0.80(+1.22%)
Aug 17, 2004 66.00 66.51 65.74 65.85 4,096,546 +0.43(+0.66%)
Aug 16, 2004 64.22 65.77 64.22 65.42 3,922,719 +1.20(+1.86%)
Aug 13, 2004 63.92 64.22 63.49 64.22 3,327,508 +0.30(+0.47%)
Aug 12, 2004 64.52 64.94 63.57 63.92 6,352,493 -0.60(-0.93%)
Aug 11, 2004 64.64 65.25 64.17 64.52 5,234,096 -0.50(-0.77%)
Aug 10, 2004 64.56 65.20 64.23 65.03 7,154,196 +0.58(+0.90%)
Aug 09, 2004 64.45 64.94 64.05 64.45 3,828,130 +0.00(+0.00%)
Aug 06, 2004 64.79 65.67 64.18 64.45 6,645,572 -0.95(-1.46%)
Aug 05, 2004 67.15 67.15 65.32 65.40 4,202,154 -1.41(-2.11%)
Aug 04, 2004 66.58 67.42 66.13 66.81 4,539,182 -0.02(-0.03%)
Aug 03, 2004 67.38 67.89 66.68 66.83 3,577,295 -0.58(-0.86%)
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.