Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 86.16 86.24 84.87 85.22 3,383,310 -1.02(-1.18%)
Feb 25, 2005 85.16 86.35 85.01 86.24 2,888,836 +1.25(+1.47%)
Feb 24, 2005 85.10 85.54 84.69 84.98 2,548,207 -0.48(-0.56%)
Feb 23, 2005 85.08 85.70 84.72 85.46 3,528,983 +0.98(+1.16%)
Feb 22, 2005 84.63 85.58 84.22 84.48 3,217,081 -0.89(-1.05%)
Feb 18, 2005 86.67 86.78 85.06 85.38 4,348,511 -1.25(-1.45%)
Feb 17, 2005 88.19 88.36 86.58 86.63 2,999,527 -1.31(-1.49%)
Feb 16, 2005 88.00 88.21 87.42 87.94 2,852,066 -0.34(-0.39%)
Feb 15, 2005 88.12 88.66 87.92 88.28 3,139,456 +0.58(+0.66%)
Feb 14, 2005 88.34 88.81 87.48 87.70 2,907,986 -0.63(-0.71%)
Feb 11, 2005 88.34 89.24 87.78 88.33 5,056,963 +0.00(+0.00%)
Feb 10, 2005 87.57 88.49 87.53 88.33 4,578,193 +1.03(+1.18%)
Feb 09, 2005 87.36 88.78 87.22 87.29 5,859,893 -0.08(-0.09%)
Feb 08, 2005 86.13 87.67 86.09 87.37 5,390,825 +1.54(+1.79%)
Feb 07, 2005 86.17 86.32 85.63 85.84 3,459,657 -0.34(-0.39%)
Feb 04, 2005 85.17 86.42 85.15 86.17 4,759,742 +1.00(+1.18%)
Feb 03, 2005 84.91 85.33 84.75 85.17 3,744,877 +0.12(+0.14%)
Feb 02, 2005 84.71 85.35 84.58 85.05 3,658,315 +0.15(+0.18%)
Feb 01, 2005 84.32 85.33 84.04 84.91 4,329,870 +0.43(+0.51%)
Jan 31, 2005 84.11 84.57 83.93 84.47 4,885,372 +1.35(+1.63%)
Jan 28, 2005 81.97 83.58 81.46 83.12 7,474,178 +1.66(+2.04%)
Jan 27, 2005 80.97 81.72 80.68 81.46 4,441,839 +0.58(+0.72%)
Jan 26, 2005 80.82 81.08 79.73 80.88 4,863,157 +0.31(+0.39%)
Jan 25, 2005 81.54 82.01 80.37 80.57 4,297,952 -0.30(-0.37%)
Jan 24, 2005 80.93 81.88 80.71 80.86 4,973,338 -0.07(-0.09%)
Jan 21, 2005 80.83 81.88 80.51 80.93 5,877,384 -0.05(-0.07%)
Jan 20, 2005 81.07 81.28 80.58 80.99 4,152,023 -0.52(-0.63%)
Jan 19, 2005 81.72 82.02 81.31 81.51 4,559,680 -0.74(-0.90%)
Jan 18, 2005 81.15 82.38 81.11 82.24 4,117,169 +0.61(+0.75%)
Jan 14, 2005 80.75 81.73 80.63 81.63 3,567,796 +1.00(+1.24%)
Jan 13, 2005 80.52 81.43 80.50 80.63 4,157,385 -0.26(-0.32%)
Jan 12, 2005 81.54 81.66 80.21 80.89 5,075,986 -0.70(-0.86%)
Jan 11, 2005 81.50 81.99 80.99 81.59 3,999,583 -0.63(-0.77%)
Jan 10, 2005 81.68 82.58 81.67 82.23 3,433,740 +0.16(+0.19%)
Jan 07, 2005 82.42 82.60 81.77 82.07 3,925,916 -0.35(-0.43%)
Jan 06, 2005 81.43 82.44 81.39 82.42 4,583,555 +1.12(+1.38%)
Jan 05, 2005 81.26 82.23 81.13 81.30 4,659,137 -0.37(-0.45%)
Jan 04, 2005 82.09 82.40 81.39 81.67 6,580,474 -0.53(-0.65%)
Jan 03, 2005 82.16 82.44 81.72 82.20 5,412,147 +0.71(+0.87%)
Dec 31, 2004 82.18 82.24 81.49 81.49 1,898,994 -0.69(-0.84%)
Dec 30, 2004 82.16 82.70 82.07 82.18 2,079,778 +0.21(+0.26%)
Dec 29, 2004 82.16 82.37 81.72 81.97 2,027,560 -0.39(-0.48%)
Dec 28, 2004 81.62 82.41 81.61 82.36 2,306,396 +0.74(+0.91%)
Dec 27, 2004 82.20 82.27 81.30 81.62 2,191,746 -0.12(-0.14%)
Dec 23, 2004 81.97 82.56 81.73 81.73 2,568,506 -0.04(-0.05%)
Dec 22, 2004 81.81 82.63 81.64 81.77 4,491,759 -0.48(-0.58%)
Dec 21, 2004 81.46 82.39 78.67 82.25 6,704,188 +0.96(+1.18%)
Dec 20, 2004 81.27 82.27 80.73 81.29 6,176,264 +0.03(+0.04%)
Dec 17, 2004 81.54 82.70 80.68 81.26 10,068,858 -1.29(-1.57%)
Dec 16, 2004 83.30 83.81 82.01 82.56 10,474,855 -3.02(-3.52%)
Dec 15, 2004 85.88 86.48 85.11 85.57 6,167,327 -0.49(-0.57%)
Dec 14, 2004 86.51 86.51 85.88 86.06 5,335,671 -0.45(-0.52%)
Dec 13, 2004 86.12 86.85 85.72 86.51 5,366,185 +0.82(+0.96%)
Dec 10, 2004 84.98 86.10 84.00 85.69 4,977,551 +1.50(+1.78%)
Dec 09, 2004 83.57 84.45 83.17 84.19 3,295,982 +0.63(+0.76%)
Dec 08, 2004 83.44 84.34 83.02 83.56 3,879,826 +0.46(+0.56%)
Dec 07, 2004 84.37 84.43 83.10 83.10 2,911,434 -0.85(-1.01%)
Dec 06, 2004 83.85 84.38 83.30 83.94 2,987,781 +0.55(+0.66%)
Dec 03, 2004 83.50 83.87 82.64 83.39 3,483,915 -0.10(-0.12%)
Dec 02, 2004 83.04 84.17 82.92 83.50 4,487,418 +0.47(+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.