Skip to main content

Goldman Sachs Group (NY: GS )

415.79 +0.54 (+0.13%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.