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 (%)
Jul 30, 2004 69.75 69.99 68.70 69.08 4,759,232 -1.17(-1.67%)
Jul 29, 2004 70.22 70.53 69.77 70.25 4,581,767 +0.77(+1.10%)
Jul 28, 2004 69.14 69.94 68.40 69.48 5,456,066 -0.06(-0.09%)
Jul 27, 2004 68.17 69.69 68.16 69.55 5,275,282 +1.38(+2.02%)
Jul 26, 2004 68.71 69.08 67.85 68.17 4,858,433 -0.41(-0.59%)
Jul 23, 2004 67.99 69.08 67.99 68.57 3,953,493 -0.16(-0.24%)
Jul 22, 2004 68.16 69.32 67.14 68.74 6,234,738 +0.27(+0.39%)
Jul 21, 2004 70.26 71.04 68.46 68.47 5,790,439 -1.79(-2.54%)
Jul 20, 2004 68.34 70.38 68.31 70.26 5,287,922 +1.72(+2.51%)
Jul 19, 2004 68.53 69.03 67.88 68.53 4,224,158 +0.20(+0.29%)
Jul 16, 2004 70.12 70.16 68.26 68.34 4,548,190 -0.85(-1.22%)
Jul 15, 2004 70.65 70.66 69.01 69.19 4,978,828 -1.22(-1.74%)
Jul 14, 2004 70.15 71.65 70.13 70.41 4,402,899 -0.37(-0.52%)
Jul 13, 2004 70.49 71.16 69.86 70.78 4,780,042 -0.23(-0.33%)
Jul 12, 2004 70.53 71.12 69.55 71.01 4,481,545 +0.48(+0.68%)
Jul 09, 2004 71.04 71.26 70.50 70.53 3,216,314 +0.04(+0.06%)
Jul 08, 2004 70.41 71.46 70.36 70.49 4,459,841 -0.45(-0.63%)
Jul 07, 2004 71.75 71.90 70.82 70.94 5,747,669 -1.28(-1.77%)
Jul 06, 2004 72.54 72.81 71.97 72.22 3,324,197 -1.10(-1.51%)
Jul 02, 2004 73.51 73.60 72.45 73.32 4,252,246 -0.03(-0.04%)
Jul 01, 2004 73.76 73.90 72.59 73.35 5,863,212 -0.40(-0.54%)
Jun 30, 2004 73.63 74.29 73.28 73.75 5,280,006 +0.13(+0.17%)
Jun 29, 2004 72.84 73.78 72.67 73.63 4,288,888 +0.58(+0.79%)
Jun 28, 2004 74.53 74.53 72.69 73.05 5,592,675 -1.01(-1.36%)
Jun 25, 2004 73.00 74.29 72.80 74.06 10,541,372 +1.07(+1.46%)
Jun 24, 2004 72.26 73.76 71.86 72.99 7,046,349 +1.15(+1.60%)
Jun 23, 2004 71.28 72.05 70.91 71.84 7,850,556 +0.88(+1.24%)
Jun 22, 2004 69.20 71.40 68.68 70.96 10,532,563 +1.42(+2.04%)
Jun 21, 2004 70.41 70.49 69.40 69.55 4,109,253 -0.31(-0.44%)
Jun 18, 2004 69.71 70.69 69.47 69.85 4,880,903 -0.13(-0.18%)
Jun 17, 2004 69.91 70.22 69.34 69.98 4,469,416 -0.50(-0.71%)
Jun 16, 2004 70.88 71.26 70.02 70.48 5,298,263 -0.18(-0.26%)
Jun 15, 2004 72.20 72.38 70.48 70.66 7,035,752 -1.03(-1.44%)
Jun 14, 2004 72.18 72.18 70.99 71.69 3,885,571 -1.16(-1.59%)
Jun 10, 2004 72.85 72.85 72.17 72.85 2,173,617 +0.01(+0.01%)
Jun 09, 2004 73.63 73.68 72.35 72.84 2,548,973 -0.78(-1.06%)
Jun 08, 2004 73.30 73.70 72.56 73.63 3,765,432 +0.33(+0.45%)
Jun 07, 2004 72.33 73.39 72.11 73.30 4,459,968 +1.61(+2.25%)
Jun 04, 2004 71.67 72.05 71.46 71.68 4,040,821 +0.76(+1.07%)
Jun 03, 2004 71.89 71.90 70.70 70.92 5,393,762 -0.96(-1.33%)
Jun 02, 2004 72.84 72.85 71.79 71.88 5,515,944 -0.96(-1.32%)
Jun 01, 2004 73.47 73.55 71.86 72.84 5,290,220 -0.71(-0.97%)
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.