Goldman Sachs Group (NY: GS )

294.13 -1.98 (-0.67%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 89.56 89.81 88.46 89.65 2,403,900 +0.50(+0.56%)
Aug 30, 2004 90.23 90.35 89.01 89.15 1,827,100 -1.33(-1.47%)
Aug 27, 2004 91.12 91.20 90.17 90.48 1,642,400 -0.64(-0.70%)
Aug 26, 2004 89.93 91.57 89.76 91.12 3,366,000 +1.09(+1.21%)
Aug 25, 2004 87.78 90.25 87.56 90.03 4,104,400 +2.50(+2.86%)
Aug 24, 2004 88.15 88.37 87.46 87.53 2,371,300 +0.03(+0.03%)
Aug 23, 2004 87.81 88.34 87.28 87.50 4,180,200 -0.31(-0.35%)
Aug 20, 2004 86.60 88.07 86.38 87.81 2,651,200 +1.21(+1.40%)
Aug 19, 2004 87.31 87.69 85.95 86.60 2,685,400 -0.84(-0.96%)
Aug 18, 2004 86.30 87.50 86.06 87.44 2,980,500 +1.05(+1.22%)
Aug 17, 2004 86.59 87.25 86.24 86.39 3,122,600 +0.57(+0.66%)
Aug 16, 2004 84.25 86.29 84.25 85.82 2,990,100 +1.57(+1.86%)
Aug 13, 2004 83.86 84.25 83.29 84.25 2,536,400 +0.39(+0.47%)
Aug 12, 2004 84.65 85.20 83.40 83.86 4,842,200 -0.79(-0.93%)
Aug 11, 2004 84.80 85.60 84.18 84.65 3,989,700 -0.66(-0.77%)
Aug 10, 2004 84.70 85.53 84.27 85.31 5,453,300 +0.76(+0.90%)
Aug 09, 2004 84.55 85.20 84.03 84.55 2,918,000 +0.00(+0.00%)
Aug 06, 2004 85.00 86.15 84.20 84.55 5,065,600 -1.25(-1.46%)
Aug 05, 2004 88.10 88.10 85.69 85.80 3,203,100 -1.85(-2.11%)
Aug 04, 2004 87.35 88.45 86.75 87.65 3,460,000 -0.03(-0.03%)
Aug 03, 2004 88.40 89.06 87.48 87.68 2,726,800 -0.76(-0.86%)
Aug 02, 2004 87.78 88.64 87.33 88.44 3,020,400 +0.25(+0.28%)
Jul 30, 2004 89.05 89.36 87.71 88.19 3,727,700 -1.50(-1.67%)
Jul 29, 2004 89.65 90.05 89.08 89.69 3,588,700 +0.98(+1.10%)
Jul 28, 2004 88.27 89.30 87.33 88.71 4,273,500 -0.08(-0.09%)
Jul 27, 2004 87.03 88.98 87.02 88.79 4,131,900 +1.76(+2.02%)
Jul 26, 2004 87.72 88.19 86.63 87.03 3,805,400 -0.52(-0.59%)
Jul 23, 2004 86.81 88.20 86.81 87.55 3,096,600 -0.21(-0.24%)
Jul 22, 2004 87.02 88.50 85.72 87.76 4,883,400 +0.34(+0.39%)
Jul 21, 2004 89.70 90.70 87.40 87.42 4,535,400 -2.28(-2.54%)
Jul 20, 2004 87.25 89.85 87.21 89.70 4,141,800 +2.20(+2.51%)
Jul 19, 2004 87.50 88.13 86.67 87.50 3,308,600 +0.25(+0.29%)
Jul 16, 2004 89.53 89.58 87.15 87.25 3,562,400 -1.08(-1.22%)
Jul 15, 2004 90.20 90.21 88.11 88.33 3,899,700 -1.56(-1.74%)
Jul 14, 2004 89.56 91.48 89.54 89.89 3,448,600 -0.47(-0.52%)
Jul 13, 2004 90.00 90.85 89.19 90.36 3,744,000 -0.30(-0.33%)
Jul 12, 2004 90.05 90.80 88.80 90.66 3,510,200 +0.61(+0.68%)
Jul 09, 2004 90.70 90.98 90.01 90.05 2,519,200 +0.05(+0.06%)
Jul 08, 2004 89.90 91.23 89.83 90.00 3,493,200 -0.57(-0.63%)
Jul 07, 2004 91.60 91.80 90.42 90.57 4,501,900 -1.63(-1.77%)
Jul 06, 2004 92.61 92.96 91.89 92.20 2,603,700 -1.41(-1.51%)
Jul 02, 2004 93.85 93.97 92.50 93.61 3,330,600 -0.04(-0.04%)
Jul 01, 2004 94.17 94.35 92.68 93.65 4,592,400 -0.51(-0.54%)
Jun 30, 2004 94.00 94.85 93.56 94.16 4,135,600 +0.16(+0.17%)
Jun 29, 2004 93.00 94.20 92.78 94.00 3,359,300 +0.74(+0.79%)
Jun 28, 2004 95.15 95.15 92.81 93.26 4,380,500 -1.29(-1.36%)
Jun 25, 2004 93.20 94.85 92.94 94.55 8,256,600 +1.36(+1.46%)
Jun 24, 2004 92.25 94.17 91.75 93.19 5,519,100 +1.47(+1.60%)
Jun 23, 2004 91.00 91.99 90.53 91.72 6,149,000 +1.12(+1.24%)
Jun 22, 2004 88.35 91.16 87.68 90.60 8,249,700 +1.81(+2.04%)
Jun 21, 2004 89.89 90.00 88.60 88.79 3,218,600 -0.39(-0.44%)
Jun 18, 2004 89.00 90.25 88.70 89.18 3,823,000 -0.16(-0.18%)
Jun 17, 2004 89.25 89.65 88.53 89.34 3,500,700 -0.64(-0.71%)
Jun 16, 2004 90.49 90.98 89.39 89.98 4,149,900 -0.23(-0.25%)
Jun 15, 2004 92.18 92.41 89.98 90.21 5,510,800 -1.32(-1.44%)
Jun 14, 2004 92.15 92.15 90.64 91.53 3,043,400 -1.48(-1.59%)
Jun 10, 2004 93.01 93.01 92.14 93.01 1,702,500 +0.01(+0.01%)
Jun 09, 2004 94.01 94.07 92.37 93.00 1,996,500 -1.00(-1.06%)
Jun 08, 2004 93.58 94.10 92.64 94.00 2,949,300 +0.42(+0.45%)
Jun 07, 2004 92.35 93.70 92.06 93.58 3,493,300 +2.06(+2.25%)
Jun 04, 2004 91.50 91.99 91.23 91.52 3,165,000 +0.97(+1.07%)
Jun 03, 2004 91.78 91.80 90.27 90.55 4,224,700 -1.22(-1.33%)
Jun 02, 2004 93.00 93.01 91.65 91.77 4,320,400 -1.23(-1.32%)
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.