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 (%)
Aug 31, 2005 86.48 87.34 86.04 87.09 2,699,354 +1.05(+1.22%)
Aug 30, 2005 86.09 86.17 85.27 86.04 2,303,482 -0.24(-0.28%)
Aug 29, 2005 85.78 86.49 85.60 86.28 2,039,994 +0.31(+0.36%)
Aug 26, 2005 86.56 86.72 85.41 85.97 2,117,355 -0.59(-0.68%)
Aug 25, 2005 86.35 86.75 85.38 86.56 2,497,780 +0.40(+0.46%)
Aug 24, 2005 87.57 88.29 86.16 86.16 2,866,460 -1.42(-1.62%)
Aug 23, 2005 87.34 87.73 87.01 87.58 2,459,993 +0.08(+0.09%)
Aug 22, 2005 87.58 88.05 87.01 87.50 2,145,313 +0.34(+0.39%)
Aug 19, 2005 87.04 87.61 86.91 87.16 1,851,441 +0.33(+0.38%)
Aug 18, 2005 86.86 87.21 86.34 86.83 2,607,056 -0.22(-0.25%)
Aug 17, 2005 87.62 87.79 86.33 87.05 5,384,793 -0.74(-0.85%)
Aug 16, 2005 89.73 89.98 87.73 87.80 3,426,373 -2.03(-2.26%)
Aug 15, 2005 88.71 89.94 88.50 89.83 2,955,438 +0.80(+0.90%)
Aug 12, 2005 88.66 89.57 88.44 89.03 3,871,393 -0.38(-0.43%)
Aug 11, 2005 87.80 89.52 87.69 89.41 5,320,453 +1.65(+1.88%)
Aug 10, 2005 87.72 89.16 87.59 87.76 5,455,005 +0.43(+0.49%)
Aug 09, 2005 86.19 87.44 86.18 87.33 4,612,965 +1.23(+1.43%)
Aug 08, 2005 86.19 86.92 85.89 86.10 3,545,734 +0.16(+0.19%)
Aug 05, 2005 85.19 86.01 84.80 85.93 4,163,605 +0.35(+0.41%)
Aug 04, 2005 86.17 86.22 85.19 85.58 2,658,247 -1.27(-1.46%)
Aug 03, 2005 85.45 87.03 85.20 86.85 4,299,434 +1.06(+1.23%)
Aug 02, 2005 84.01 85.92 84.01 85.79 3,424,075 +1.88(+2.24%)
Aug 01, 2005 84.29 84.81 83.57 83.91 3,139,906 -0.28(-0.33%)
Jul 29, 2005 85.71 85.78 84.16 84.19 2,665,269 -1.72(-2.00%)
Jul 28, 2005 85.54 86.09 84.68 85.91 2,990,417 +0.41(+0.48%)
Jul 27, 2005 84.56 85.52 84.04 85.50 3,050,033 +1.12(+1.33%)
Jul 26, 2005 85.02 85.16 84.26 84.38 2,554,077 -0.47(-0.55%)
Jul 25, 2005 85.44 85.96 84.84 84.85 2,391,057 -0.63(-0.74%)
Jul 22, 2005 84.55 85.57 84.35 85.49 3,017,097 +0.69(+0.81%)
Jul 21, 2005 85.58 85.88 84.51 84.80 5,006,539 -1.07(-1.24%)
Jul 20, 2005 84.40 86.15 84.39 85.86 5,210,410 -0.09(-0.10%)
Jul 19, 2005 85.11 86.07 85.09 85.95 4,634,923 +1.16(+1.37%)
Jul 18, 2005 84.56 85.13 84.20 84.79 3,431,352 -0.20(-0.24%)
Jul 15, 2005 84.80 85.22 84.42 84.99 3,789,053 -0.04(-0.05%)
Jul 14, 2005 85.34 85.54 84.77 85.03 4,787,603 +0.43(+0.51%)
Jul 13, 2005 84.07 84.96 84.00 84.60 4,966,454 +0.60(+0.71%)
Jul 12, 2005 83.82 85.13 83.82 84.00 5,595,558 -0.05(-0.07%)
Jul 11, 2005 82.77 84.18 82.74 84.06 5,668,707 +1.30(+1.57%)
Jul 08, 2005 81.55 82.91 81.22 82.76 4,074,754 +1.21(+1.49%)
Jul 07, 2005 80.17 81.63 79.92 81.55 5,425,899 +0.43(+0.53%)
Jul 06, 2005 80.71 81.52 80.71 81.11 5,492,920 +0.29(+0.36%)
Jul 05, 2005 80.10 81.23 80.03 80.82 3,175,905 +0.37(+0.46%)
Jul 01, 2005 80.03 81.18 80.03 80.46 3,106,587 +0.54(+0.68%)
Jun 30, 2005 80.90 81.04 79.72 79.92 3,909,563 -0.60(-0.75%)
Jun 29, 2005 81.63 81.82 80.38 80.52 4,121,350 -0.92(-1.13%)
Jun 28, 2005 81.08 82.22 80.92 81.44 4,448,796 +0.60(+0.74%)
Jun 27, 2005 80.68 81.22 79.90 80.84 4,023,435 -0.37(-0.45%)
Jun 24, 2005 80.03 81.23 79.85 81.21 6,666,747 +1.29(+1.62%)
Jun 23, 2005 80.14 80.79 79.82 79.92 4,924,326 -0.35(-0.44%)
Jun 22, 2005 80.43 81.00 80.17 80.27 4,550,285 -0.13(-0.17%)
Jun 21, 2005 80.68 81.31 80.34 80.40 4,732,710 -0.48(-0.59%)
Jun 20, 2005 80.97 81.35 80.42 80.88 4,775,093 -0.43(-0.53%)
Jun 17, 2005 80.49 81.65 80.14 81.31 7,984,062 +0.90(+1.12%)
Jun 16, 2005 77.32 80.92 77.32 80.41 13,184,133 +2.71(+3.49%)
Jun 15, 2005 77.24 78.04 76.62 77.70 7,811,084 +0.70(+0.91%)
Jun 14, 2005 78.06 78.47 76.96 77.00 5,984,536 -0.75(-0.97%)
Jun 13, 2005 77.38 78.15 77.09 77.75 5,660,920 +0.16(+0.21%)
Jun 10, 2005 78.44 78.44 77.30 77.59 2,398,844 -0.70(-0.90%)
Jun 09, 2005 77.43 78.62 77.24 78.29 5,222,666 +1.25(+1.63%)
Jun 08, 2005 77.63 77.73 77.04 77.04 3,855,818 -0.04(-0.05%)
Jun 07, 2005 77.24 77.92 76.99 77.08 4,767,178 -0.02(-0.02%)
Jun 06, 2005 75.79 77.38 75.54 77.10 4,314,753 +0.88(+1.15%)
Jun 03, 2005 76.41 76.87 75.72 76.22 4,238,030 -0.29(-0.38%)
Jun 02, 2005 76.77 77.14 76.16 76.51 5,075,602 -0.76(-0.98%)
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.