Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	83.15	83.94	82.23	82.43	4,620,975	-0.33(-0.40%)
Feb 26, 2004	82.40	82.92	81.36	82.76	2,774,126	+0.37(+0.44%)
Feb 25, 2004	81.42	82.53	81.32	82.39	3,609,574	+1.17(+1.44%)
Feb 24, 2004	82.26	82.69	80.98	81.23	4,556,759	-1.83(-2.20%)
Feb 23, 2004	82.98	83.66	82.47	83.06	3,499,251	+0.12(+0.14%)
Feb 20, 2004	82.81	83.31	82.07	82.94	3,597,373	+0.58(+0.71%)
Feb 19, 2004	83.39	83.69	82.19	82.36	2,715,818	-0.88(-1.06%)
Feb 18, 2004	83.44	84.09	82.75	83.23	3,099,829	-0.02(-0.02%)
Feb 17, 2004	83.04	83.95	82.98	83.25	3,391,240	+0.83(+1.01%)
Feb 13, 2004	83.59	84.01	81.78	82.42	5,278,802	-1.21(-1.44%)
Feb 12, 2004	83.57	83.94	82.92	83.62	5,213,045	+0.24(+0.29%)
Feb 11, 2004	80.67	83.52	80.57	83.38	9,346,878	+3.82(+4.81%)
Feb 10, 2004	79.15	79.76	78.98	79.56	3,286,312	+0.24(+0.30%)
Feb 09, 2004	78.91	79.79	78.54	79.32	3,234,682	+0.41(+0.52%)
Feb 06, 2004	77.31	79.08	77.19	78.91	4,104,679	+1.95(+2.53%)
Feb 05, 2004	77.68	77.99	76.64	76.96	3,600,070	-0.71(-0.91%)
Feb 04, 2004	78.76	78.80	77.63	77.67	4,147,703	-1.09(-1.38%)
Feb 03, 2004	77.68	78.92	77.24	78.76	4,704,969	+1.04(+1.34%)

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.