Skip to main content

Goldman Sachs Group (NY: GS )

415.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 82.19 82.25 81.50 81.50 1,898,803 -0.69(-0.84%)
Dec 30, 2004 82.17 82.71 82.08 82.19 2,079,568 +0.21(+0.26%)
Dec 29, 2004 82.17 82.38 81.73 81.98 2,027,355 -0.39(-0.48%)
Dec 28, 2004 81.62 82.41 81.62 82.37 2,306,163 +0.74(+0.91%)
Dec 27, 2004 82.21 82.28 81.31 81.62 2,191,525 -0.12(-0.14%)
Dec 23, 2004 81.98 82.57 81.74 81.74 2,568,248 -0.04(-0.05%)
Dec 22, 2004 81.82 82.64 81.65 81.78 4,491,306 -0.48(-0.58%)
Dec 21, 2004 81.47 82.40 78.68 82.26 6,703,513 +0.96(+1.18%)
Dec 20, 2004 81.28 82.27 80.74 81.30 6,175,642 +0.03(+0.04%)
Dec 17, 2004 81.55 82.71 80.68 81.27 10,067,844 -1.29(-1.57%)
Dec 16, 2004 83.31 83.82 82.02 82.56 10,473,800 -3.02(-3.52%)
Dec 15, 2004 85.89 86.49 85.12 85.58 6,166,706 -0.49(-0.57%)
Dec 14, 2004 86.52 86.52 85.89 86.07 5,335,133 -0.45(-0.52%)
Dec 13, 2004 86.13 86.86 85.73 86.52 5,365,644 +0.82(+0.96%)
Dec 10, 2004 84.99 86.11 84.00 85.70 4,977,049 +1.50(+1.78%)
Dec 09, 2004 83.57 84.46 83.18 84.20 3,295,650 +0.63(+0.76%)
Dec 08, 2004 83.45 84.35 83.03 83.57 3,879,435 +0.46(+0.56%)
Dec 07, 2004 84.38 84.44 83.10 83.10 2,911,140 -0.85(-1.01%)
Dec 06, 2004 83.86 84.39 83.31 83.95 2,987,480 +0.55(+0.66%)
Dec 03, 2004 83.50 83.88 82.65 83.40 3,483,564 -0.10(-0.12%)
Dec 02, 2004 83.05 84.18 82.93 83.50 4,486,966 +0.47(+0.57%)
Dec 01, 2004 82.45 83.15 82.22 83.03 4,039,392 +0.97(+1.18%)
Nov 30, 2004 81.90 82.49 81.89 82.06 3,787,010 -0.25(-0.30%)
Nov 29, 2004 82.59 82.71 81.87 82.31 3,679,010 +0.19(+0.23%)
Nov 26, 2004 82.21 82.56 82.12 82.12 1,016,422 -0.13(-0.15%)
Nov 24, 2004 81.55 82.42 81.55 82.25 3,099,055 +0.93(+1.15%)
Nov 23, 2004 81.27 81.52 80.75 81.32 3,355,267 +0.31(+0.38%)
Nov 22, 2004 80.49 81.39 80.01 81.01 2,992,842 +0.30(+0.37%)
Nov 19, 2004 82.07 82.07 79.83 80.71 4,569,434 -1.40(-1.71%)
Nov 18, 2004 82.17 82.23 81.56 82.12 2,663,992 +0.09(+0.11%)
Nov 17, 2004 81.51 82.56 81.42 82.02 4,680,114 +0.78(+0.95%)
Nov 16, 2004 81.96 81.96 81.01 81.25 4,716,369 -0.70(-0.86%)
Nov 15, 2004 82.13 82.33 81.19 81.95 4,179,817 -0.03(-0.04%)
Nov 12, 2004 81.04 82.17 80.90 81.98 5,661,813 +1.30(+1.61%)
Nov 11, 2004 79.31 80.92 79.28 80.68 5,063,092 +1.76(+2.23%)
Nov 10, 2004 79.05 79.38 78.63 78.92 3,334,458 -0.09(-0.12%)
Nov 09, 2004 78.51 79.34 78.25 79.02 3,608,287 +0.52(+0.66%)
Nov 08, 2004 78.65 78.96 78.16 78.50 3,611,734 -0.50(-0.63%)
Nov 05, 2004 78.73 79.70 77.82 79.00 6,514,322 +0.67(+0.85%)
Nov 04, 2004 77.84 78.76 77.12 78.33 5,601,048 +0.49(+0.63%)
Nov 03, 2004 78.34 78.73 77.30 77.84 5,532,622 +0.64(+0.83%)
Nov 02, 2004 77.43 78.12 77.16 77.20 5,451,176 +0.18(+0.23%)
Nov 01, 2004 76.92 77.48 76.61 77.02 3,229,650 -0.05(-0.06%)
Oct 29, 2004 76.32 77.12 76.32 77.06 4,931,092 +0.74(+0.98%)
Oct 28, 2004 75.28 76.88 75.04 76.32 6,793,895 +1.04(+1.38%)
Oct 27, 2004 73.07 75.44 72.85 75.28 5,899,132 +1.83(+2.50%)
Oct 26, 2004 72.69 74.24 72.69 73.45 4,398,370 +1.05(+1.45%)
Oct 25, 2004 71.87 72.62 71.37 72.40 3,854,797 -0.22(-0.30%)
Oct 22, 2004 72.87 73.43 72.07 72.62 4,488,625 -0.60(-0.82%)
Oct 21, 2004 72.07 73.52 72.05 73.22 5,136,496 +0.89(+1.22%)
Oct 20, 2004 72.15 72.61 71.08 72.33 5,023,007 -0.56(-0.77%)
Oct 19, 2004 73.83 74.42 72.54 72.90 5,290,963 -0.93(-1.26%)
Oct 18, 2004 73.76 73.99 72.92 73.83 3,283,650 +0.07(+0.10%)
Oct 15, 2004 73.40 73.88 72.92 73.76 4,070,158 +0.96(+1.32%)
Oct 14, 2004 73.63 73.76 72.38 72.80 4,997,858 -1.40(-1.89%)
Oct 13, 2004 74.42 74.61 73.78 74.20 3,733,904 +0.10(+0.14%)
Oct 12, 2004 73.05 74.26 73.04 74.10 3,335,862 +0.35(+0.48%)
Oct 11, 2004 74.26 74.35 73.66 73.74 2,074,079 -0.08(-0.11%)
Oct 08, 2004 74.30 74.81 73.56 73.82 3,867,308 -0.48(-0.64%)
Oct 07, 2004 74.42 74.75 73.92 74.30 3,516,628 -0.53(-0.71%)
Oct 06, 2004 73.69 74.93 73.44 74.83 4,398,115 +1.14(+1.55%)
Oct 05, 2004 74.38 74.50 73.47 73.69 5,067,815 -0.63(-0.84%)
Oct 04, 2004 74.26 74.77 73.98 74.31 4,647,561 +0.74(+1.01%)
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.