Goldman Sachs Group (NY: GS )

301.15 -3.52 (-1.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 110.40 111.50 109.84 111.18 2,114,500 +1.34(+1.22%)
Aug 30, 2005 109.90 110.00 108.86 109.84 1,804,400 -0.31(-0.28%)
Aug 29, 2005 109.50 110.41 109.28 110.15 1,598,000 +0.40(+0.36%)
Aug 26, 2005 110.50 110.70 109.03 109.75 1,658,600 -0.75(-0.68%)
Aug 25, 2005 110.24 110.75 109.00 110.50 1,956,600 +0.51(+0.46%)
Aug 24, 2005 111.79 112.71 109.99 109.99 2,245,400 -1.81(-1.62%)
Aug 23, 2005 111.50 112.00 111.07 111.80 1,927,000 +0.10(+0.09%)
Aug 22, 2005 111.80 112.41 111.08 111.70 1,680,500 +0.43(+0.39%)
Aug 19, 2005 111.12 111.84 110.95 111.27 1,450,300 +0.42(+0.38%)
Aug 18, 2005 110.89 111.33 110.22 110.85 2,042,200 -0.28(-0.25%)
Aug 17, 2005 111.85 112.07 110.21 111.13 4,218,100 -0.95(-0.85%)
Aug 16, 2005 114.55 114.87 112.00 112.08 2,684,000 -2.59(-2.26%)
Aug 15, 2005 113.25 114.82 112.98 114.67 2,315,100 +1.02(+0.90%)
Aug 12, 2005 113.18 114.35 112.90 113.65 3,032,600 -0.49(-0.43%)
Aug 11, 2005 112.08 114.28 111.94 114.14 4,167,700 +2.11(+1.88%)
Aug 10, 2005 111.98 113.82 111.82 112.03 4,273,100 +0.55(+0.49%)
Aug 09, 2005 110.03 111.62 110.02 111.48 3,613,500 +1.57(+1.43%)
Aug 08, 2005 110.03 110.96 109.65 109.91 2,777,500 +0.21(+0.19%)
Aug 05, 2005 108.75 109.80 108.25 109.70 3,261,500 +0.45(+0.41%)
Aug 04, 2005 110.00 110.07 108.75 109.25 2,082,300 -1.62(-1.46%)
Aug 03, 2005 109.08 111.10 108.77 110.87 3,367,900 +1.35(+1.23%)
Aug 02, 2005 107.25 109.68 107.25 109.52 2,682,200 +2.40(+2.24%)
Aug 01, 2005 107.60 108.27 106.69 107.12 2,459,600 -0.36(-0.33%)
Jul 29, 2005 109.42 109.50 107.44 107.48 2,087,800 -2.19(-2.00%)
Jul 28, 2005 109.20 109.90 108.10 109.67 2,342,500 +0.52(+0.48%)
Jul 27, 2005 107.95 109.18 107.28 109.15 2,389,200 +1.43(+1.33%)
Jul 26, 2005 108.53 108.72 107.57 107.72 2,000,700 -0.60(-0.55%)
Jul 25, 2005 109.07 109.73 108.31 108.32 1,873,000 -0.81(-0.74%)
Jul 22, 2005 107.94 109.24 107.68 109.13 2,363,400 +0.88(+0.81%)
Jul 21, 2005 109.25 109.64 107.88 108.25 3,921,800 -1.36(-1.24%)
Jul 20, 2005 107.75 109.98 107.73 109.61 4,081,500 -0.11(-0.10%)
Jul 19, 2005 108.65 109.88 108.62 109.72 3,630,700 +1.48(+1.37%)
Jul 18, 2005 107.95 108.68 107.49 108.24 2,687,900 -0.26(-0.24%)
Jul 15, 2005 108.25 108.79 107.77 108.50 2,968,100 -0.05(-0.05%)
Jul 14, 2005 108.95 109.20 108.22 108.55 3,750,300 +0.55(+0.51%)
Jul 13, 2005 107.32 108.46 107.24 108.00 3,890,400 +0.76(+0.71%)
Jul 12, 2005 107.00 108.68 107.00 107.24 4,383,200 -0.07(-0.07%)
Jul 11, 2005 105.66 107.46 105.62 107.31 4,440,500 +1.66(+1.57%)
Jul 08, 2005 104.10 105.84 103.68 105.65 3,191,900 +1.55(+1.49%)
Jul 07, 2005 102.35 104.21 102.02 104.10 4,250,300 +0.55(+0.53%)
Jul 06, 2005 103.03 104.07 103.03 103.55 4,302,800 +0.37(+0.36%)
Jul 05, 2005 102.25 103.70 102.16 103.18 2,487,800 +0.47(+0.46%)
Jul 01, 2005 102.17 103.64 102.17 102.71 2,433,500 +0.69(+0.68%)
Jun 30, 2005 103.28 103.46 101.77 102.02 3,062,500 -0.77(-0.75%)
Jun 29, 2005 104.21 104.45 102.61 102.79 3,228,400 -1.17(-1.13%)
Jun 28, 2005 103.50 104.96 103.30 103.96 3,484,900 +0.76(+0.74%)
Jun 27, 2005 103.00 103.69 102.00 103.20 3,151,700 -0.47(-0.45%)
Jun 24, 2005 102.16 103.70 101.93 103.67 5,222,300 +1.65(+1.62%)
Jun 23, 2005 102.30 103.13 101.90 102.02 3,857,400 -0.45(-0.44%)
Jun 22, 2005 102.67 103.40 102.34 102.47 3,564,400 -0.17(-0.17%)
Jun 21, 2005 103.00 103.80 102.56 102.64 3,707,300 -0.61(-0.59%)
Jun 20, 2005 103.37 103.85 102.66 103.25 3,740,500 -0.55(-0.53%)
Jun 17, 2005 102.75 104.24 102.30 103.80 6,254,200 +1.15(+1.12%)
Jun 16, 2005 98.70 103.30 98.70 102.65 10,327,600 +3.46(+3.49%)
Jun 15, 2005 98.60 99.63 97.81 99.19 6,118,700 +0.89(+0.91%)
Jun 14, 2005 99.65 100.17 98.25 98.30 4,687,900 -0.96(-0.97%)
Jun 13, 2005 98.78 99.77 98.41 99.26 4,434,400 +0.21(+0.21%)
Jun 10, 2005 100.13 100.13 98.68 99.05 1,879,100 -0.90(-0.90%)
Jun 09, 2005 98.85 100.36 98.61 99.95 4,091,100 +1.60(+1.63%)
Jun 08, 2005 99.10 99.23 98.35 98.35 3,020,400 -0.05(-0.05%)
Jun 07, 2005 98.60 99.47 98.28 98.40 3,734,300 -0.02(-0.02%)
Jun 06, 2005 96.75 98.78 96.43 98.42 3,379,900 +1.12(+1.15%)
Jun 03, 2005 97.55 98.13 96.66 97.30 3,319,800 -0.37(-0.38%)
Jun 02, 2005 98.00 98.48 97.23 97.67 3,975,900 -0.97(-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.