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 (%)
Sep 30, 2004 73.12 73.29 72.41 73.03 3,474,850 -0.03(-0.04%)
Sep 29, 2004 72.89 73.21 72.37 73.06 3,837,694 +0.17(+0.24%)
Sep 28, 2004 72.65 73.03 71.88 72.89 3,583,244 +0.24(+0.33%)
Sep 27, 2004 73.22 73.23 72.15 72.65 4,359,618 -0.57(-0.78%)
Sep 24, 2004 73.37 73.45 72.72 73.22 3,337,475 +0.32(+0.44%)
Sep 23, 2004 72.45 73.34 72.45 72.90 5,507,901 -0.25(-0.34%)
Sep 22, 2004 72.91 73.77 72.45 73.15 8,247,105 -1.18(-1.59%)
Sep 21, 2004 72.84 74.38 72.65 74.33 7,820,680 +2.52(+3.51%)
Sep 20, 2004 71.28 72.15 71.25 71.81 3,852,887 -0.29(-0.40%)
Sep 17, 2004 73.07 73.20 71.91 72.10 3,690,872 -0.87(-1.19%)
Sep 16, 2004 72.57 73.33 72.37 72.97 3,225,507 +0.59(+0.81%)
Sep 15, 2004 73.63 73.63 72.38 72.38 3,533,963 -1.32(-1.80%)
Sep 14, 2004 73.06 73.82 72.76 73.70 3,702,617 +0.39(+0.53%)
Sep 13, 2004 73.16 73.31 72.66 73.31 3,776,667 +0.37(+0.50%)
Sep 10, 2004 71.96 73.02 71.82 72.94 3,633,674 +0.99(+1.37%)
Sep 09, 2004 72.14 72.18 70.97 71.96 3,933,832 +0.34(+0.47%)
Sep 08, 2004 72.29 72.49 71.56 71.62 3,568,051 -0.62(-0.86%)
Sep 07, 2004 71.43 72.67 71.32 72.24 4,983,424 +1.59(+2.25%)
Sep 03, 2004 71.32 71.84 70.49 70.65 2,320,695 -0.67(-0.94%)
Sep 02, 2004 69.87 71.51 69.62 71.32 3,014,976 +1.46(+2.10%)
Sep 01, 2004 70.38 70.88 69.67 69.86 2,443,515 -0.36(-0.51%)
Aug 31, 2004 70.15 70.34 69.29 70.22 3,069,109 +0.39(+0.56%)
Aug 30, 2004 70.67 70.77 69.72 69.83 2,332,696 -1.04(-1.47%)
Aug 27, 2004 71.37 71.43 70.63 70.87 2,096,886 -0.50(-0.70%)
Aug 26, 2004 70.44 71.72 70.31 71.37 4,297,442 +0.85(+1.21%)
Aug 25, 2004 68.75 70.69 68.58 70.52 5,240,172 +1.96(+2.86%)
Aug 24, 2004 69.04 69.22 68.50 68.56 3,027,487 +0.02(+0.03%)
Aug 23, 2004 68.78 69.19 68.36 68.53 5,336,948 -0.24(-0.35%)
Aug 20, 2004 67.83 68.98 67.66 68.78 3,384,842 +0.95(+1.40%)
Aug 19, 2004 68.39 68.68 67.32 67.83 3,428,505 -0.66(-0.96%)
Aug 18, 2004 67.60 68.53 67.41 68.49 3,805,266 +0.82(+1.22%)
Aug 17, 2004 67.82 68.34 67.55 67.67 3,986,688 +0.45(+0.66%)
Aug 16, 2004 65.99 67.59 65.99 67.22 3,817,522 +1.23(+1.86%)
Aug 13, 2004 65.68 65.99 65.24 65.99 3,238,274 +0.31(+0.47%)
Aug 12, 2004 66.30 66.73 65.32 65.68 6,182,137 -0.62(-0.93%)
Aug 11, 2004 66.42 67.05 65.93 66.30 5,093,732 -0.52(-0.77%)
Aug 10, 2004 66.34 66.99 66.00 66.82 6,962,341 +0.60(+0.90%)
Aug 09, 2004 66.22 66.73 65.82 66.22 3,725,471 +0.00(+0.00%)
Aug 06, 2004 66.58 67.48 65.95 66.22 6,467,356 -0.98(-1.46%)
Aug 05, 2004 69.00 69.00 67.12 67.20 4,089,464 -1.45(-2.11%)
Aug 04, 2004 68.42 69.28 67.95 68.65 4,417,453 -0.02(-0.03%)
Aug 03, 2004 69.24 69.76 68.52 68.68 3,481,362 -0.60(-0.86%)
Aug 02, 2004 68.75 69.43 68.40 69.27 3,856,207 +0.20(+0.28%)
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%)
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.