Indicators

Goldman Sachs Group (NY: GS )

427.57 +7.52 (+1.79%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	73.07	73.59	72.83	73.56	3,097,069	+0.49(+0.66%)
May 27, 2004	73.78	73.86	72.18	73.07	5,939,815	-0.08(-0.11%)
May 26, 2004	72.87	73.43	72.45	73.15	3,802,840	+0.22(+0.30%)
May 25, 2004	71.85	73.05	71.12	72.93	5,014,320	+1.08(+1.50%)
May 24, 2004	72.41	72.94	71.55	71.85	4,708,163	-0.01(-0.01%)
May 21, 2004	72.55	73.04	71.63	71.86	5,191,912	-0.52(-0.71%)
May 20, 2004	72.88	73.42	72.15	72.37	4,985,084	-0.22(-0.30%)
May 19, 2004	74.21	74.27	72.53	72.59	6,066,211	-0.49(-0.68%)
May 18, 2004	72.92	73.63	72.47	73.09	4,245,862	+0.49(+0.68%)
May 17, 2004	72.69	72.99	71.63	72.59	5,771,543	-1.04(-1.41%)
May 14, 2004	73.72	74.11	72.53	73.63	5,834,230	+0.44(+0.60%)
May 13, 2004	72.94	74.17	72.57	73.20	5,990,884	+0.42(+0.57%)
May 12, 2004	71.94	72.90	70.67	72.78	8,477,553	-0.15(-0.20%)
May 11, 2004	72.26	72.93	71.77	72.93	6,751,682	+0.79(+1.10%)
May 10, 2004	71.08	72.16	70.56	72.14	8,760,730	-0.74(-1.01%)
May 07, 2004	74.02	74.80	72.75	72.87	6,998,217	-1.65(-2.22%)
May 06, 2004	74.53	74.83	73.49	74.53	7,000,259	-0.78(-1.04%)
May 05, 2004	76.37	76.95	74.99	75.31	6,157,879	-0.96(-1.25%)
May 04, 2004	76.56	77.15	75.80	76.27	4,947,548	+0.35(+0.46%)

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.