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, 2005 94.69 95.32 94.61 95.23 3,375,394 +0.28(+0.30%)
Sep 29, 2005 93.29 95.14 93.23 94.95 5,657,277 +0.88(+0.93%)
Sep 28, 2005 94.11 94.67 93.82 94.07 4,635,007 +0.34(+0.36%)
Sep 27, 2005 93.76 94.75 93.64 93.73 5,189,870 -0.26(-0.28%)
Sep 26, 2005 93.95 94.10 93.44 93.99 4,913,715 +0.42(+0.44%)
Sep 23, 2005 93.37 93.92 92.28 93.58 4,897,373 +0.76(+0.82%)
Sep 22, 2005 90.61 93.24 90.04 92.82 6,167,582 +2.21(+2.44%)
Sep 21, 2005 90.96 92.12 90.43 90.61 7,494,223 -1.86(-2.01%)
Sep 20, 2005 94.30 94.30 92.46 92.46 8,619,397 -0.18(-0.19%)
Sep 19, 2005 92.64 92.91 91.66 92.64 4,229,903 -0.09(-0.10%)
Sep 16, 2005 91.25 92.82 91.09 92.74 8,088,664 +1.92(+2.11%)
Sep 15, 2005 90.07 90.86 90.00 90.82 3,187,078 +0.04(+0.04%)
Sep 14, 2005 92.23 92.82 90.48 90.78 4,458,436 -1.02(-1.11%)
Sep 13, 2005 92.23 92.34 91.44 91.80 3,036,680 -0.63(-0.68%)
Sep 12, 2005 91.41 92.80 91.30 92.42 3,988,858 +1.43(+1.58%)
Sep 09, 2005 90.47 91.08 90.39 90.99 3,009,358 +0.79(+0.88%)
Sep 08, 2005 89.86 90.62 89.61 90.20 2,912,200 +0.20(+0.22%)
Sep 07, 2005 89.75 90.11 89.55 90.00 2,678,815 +0.25(+0.28%)
Sep 06, 2005 89.75 90.01 89.00 89.75 2,807,381 +1.08(+1.22%)
Sep 02, 2005 88.74 89.13 88.30 88.67 1,880,099 +0.07(+0.08%)
Sep 01, 2005 87.49 89.64 87.41 88.60 3,919,149 +1.52(+1.74%)
Aug 31, 2005 86.47 87.33 86.03 87.08 2,699,626 +1.05(+1.22%)
Aug 30, 2005 86.08 86.16 85.27 86.03 2,303,715 -0.24(-0.28%)
Aug 29, 2005 85.77 86.48 85.59 86.28 2,040,199 +0.31(+0.36%)
Aug 26, 2005 86.55 86.71 85.40 85.96 2,117,569 -0.59(-0.68%)
Aug 25, 2005 86.35 86.75 85.38 86.55 2,498,031 +0.40(+0.46%)
Aug 24, 2005 87.56 88.28 86.15 86.15 2,866,748 -1.42(-1.62%)
Aug 23, 2005 87.33 87.72 87.00 87.57 2,460,240 +0.08(+0.09%)
Aug 22, 2005 87.57 88.05 87.00 87.49 2,145,529 +0.34(+0.39%)
Aug 19, 2005 87.04 87.60 86.90 87.15 1,851,628 +0.33(+0.38%)
Aug 18, 2005 86.86 87.20 86.33 86.82 2,607,319 -0.22(-0.25%)
Aug 17, 2005 87.61 87.78 86.32 87.04 5,385,335 -0.74(-0.85%)
Aug 16, 2005 89.72 89.97 87.72 87.79 3,426,718 -2.03(-2.26%)
Aug 15, 2005 88.70 89.93 88.49 89.82 2,955,736 +0.80(+0.90%)
Aug 12, 2005 88.65 89.57 88.43 89.02 3,871,783 -0.38(-0.43%)
Aug 11, 2005 87.79 89.51 87.68 89.40 5,320,989 +1.65(+1.88%)
Aug 10, 2005 87.71 89.15 87.58 87.75 5,455,555 +0.43(+0.49%)
Aug 09, 2005 86.18 87.43 86.17 87.32 4,613,430 +1.23(+1.43%)
Aug 08, 2005 86.18 86.91 85.88 86.09 3,546,091 +0.16(+0.19%)
Aug 05, 2005 85.18 86.00 84.79 85.92 4,164,024 +0.35(+0.41%)
Aug 04, 2005 86.16 86.21 85.18 85.57 2,658,515 -1.27(-1.46%)
Aug 03, 2005 85.44 87.02 85.19 86.84 4,299,867 +1.06(+1.23%)
Aug 02, 2005 84.00 85.91 84.00 85.78 3,424,420 +1.88(+2.24%)
Aug 01, 2005 84.28 84.80 83.57 83.90 3,140,222 -0.28(-0.33%)
Jul 29, 2005 85.70 85.77 84.15 84.18 2,665,537 -1.72(-2.00%)
Jul 28, 2005 85.53 86.08 84.67 85.90 2,990,718 +0.41(+0.48%)
Jul 27, 2005 84.55 85.52 84.03 85.49 3,050,341 +1.12(+1.33%)
Jul 26, 2005 85.01 85.16 84.25 84.37 2,554,335 -0.47(-0.55%)
Jul 25, 2005 85.43 85.95 84.83 84.84 2,391,298 -0.63(-0.74%)
Jul 22, 2005 84.54 85.56 84.34 85.48 3,017,401 +0.69(+0.81%)
Jul 21, 2005 85.57 85.88 84.50 84.79 5,007,043 -1.07(-1.24%)
Jul 20, 2005 84.40 86.14 84.38 85.85 5,210,935 -0.09(-0.10%)
Jul 19, 2005 85.10 86.06 85.08 85.94 4,635,390 +1.16(+1.37%)
Jul 18, 2005 84.55 85.12 84.19 84.78 3,431,697 -0.20(-0.24%)
Jul 15, 2005 84.79 85.21 84.41 84.98 3,789,434 -0.04(-0.05%)
Jul 14, 2005 85.34 85.53 84.76 85.02 4,788,085 +0.43(+0.51%)
Jul 13, 2005 84.06 84.95 84.00 84.59 4,966,954 +0.60(+0.71%)
Jul 12, 2005 83.81 85.12 83.81 84.00 5,596,122 -0.05(-0.07%)
Jul 11, 2005 82.76 84.17 82.73 84.05 5,669,278 +1.30(+1.57%)
Jul 08, 2005 81.54 82.90 81.21 82.75 4,075,165 +1.21(+1.49%)
Jul 07, 2005 80.17 81.62 79.91 81.54 5,426,446 +0.43(+0.53%)
Jul 06, 2005 80.70 81.51 80.70 81.11 5,493,474 +0.29(+0.36%)
Jul 05, 2005 80.09 81.22 80.02 80.82 3,176,225 +0.37(+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.