Skip to main content

Goldman Sachs Group (NY: GS )

484.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 99.54 100.06 97.90 98.30 3,956,041 -1.14(-1.14%)
Nov 29, 2005 100.62 100.94 98.37 99.44 4,037,772 -0.50(-0.50%)
Nov 28, 2005 102.37 102.37 99.73 99.93 3,620,719 -2.30(-2.25%)
Nov 25, 2005 102.29 102.82 102.17 102.23 1,060,279 +0.03(+0.03%)
Nov 23, 2005 101.08 102.90 101.08 102.20 4,119,110 +1.13(+1.12%)
Nov 22, 2005 100.47 101.37 99.71 101.08 3,138,463 +0.14(+0.14%)
Nov 21, 2005 100.05 100.98 99.47 100.93 2,734,397 +0.63(+0.63%)
Nov 18, 2005 100.54 100.54 98.95 100.30 3,431,805 +0.89(+0.90%)
Nov 17, 2005 97.57 99.41 97.46 99.41 3,404,911 +1.70(+1.74%)
Nov 16, 2005 97.83 97.93 96.47 97.71 3,330,788 +0.16(+0.16%)
Nov 15, 2005 98.52 98.91 96.85 97.55 3,087,955 -0.97(-0.98%)
Nov 14, 2005 99.34 99.34 98.03 98.51 2,360,505 -0.58(-0.58%)
Nov 11, 2005 98.67 99.57 98.54 99.09 2,799,599 -0.07(-0.07%)
Nov 10, 2005 97.68 99.34 97.40 99.16 4,164,633 +1.06(+1.08%)
Nov 09, 2005 97.45 98.89 97.19 98.10 3,483,756 +0.90(+0.93%)
Nov 08, 2005 97.83 97.84 96.97 97.20 3,862,896 -1.24(-1.26%)
Nov 07, 2005 99.82 100.38 98.08 98.44 4,672,208 -1.38(-1.38%)
Nov 04, 2005 98.90 99.99 98.25 99.82 5,370,140 +1.34(+1.36%)
Nov 03, 2005 99.09 99.09 97.64 98.48 6,562,922 +0.05(+0.05%)
Nov 02, 2005 96.04 98.99 96.04 98.43 5,776,437 +1.93(+2.00%)
Nov 01, 2005 96.58 96.72 95.13 96.50 5,140,951 +0.18(+0.18%)
Oct 31, 2005 95.28 97.10 95.24 96.33 5,025,897 +1.38(+1.45%)
Oct 28, 2005 94.29 95.09 93.44 94.95 4,705,137 +1.62(+1.74%)
Oct 27, 2005 94.37 95.21 93.01 93.32 5,421,173 -1.39(-1.46%)
Oct 26, 2005 93.95 95.27 93.49 94.71 5,470,632 +0.53(+0.57%)
Oct 25, 2005 93.39 95.16 93.24 94.18 6,707,494 +0.19(+0.20%)
Oct 24, 2005 91.24 94.12 90.86 93.99 7,255,213 +3.45(+3.81%)
Oct 21, 2005 91.32 91.45 89.96 90.53 7,107,624 +0.02(+0.02%)
Oct 20, 2005 91.45 93.06 90.48 90.52 11,853,955 -1.87(-2.02%)
Oct 19, 2005 88.61 92.48 88.44 92.38 8,795,649 +3.13(+3.51%)
Oct 18, 2005 88.84 90.24 88.83 89.25 5,496,345 +0.03(+0.03%)
Oct 17, 2005 88.41 89.72 88.37 89.22 5,722,124 +1.91(+2.18%)
Oct 14, 2005 86.97 87.56 85.78 87.32 7,484,796 +1.04(+1.21%)
Oct 13, 2005 87.81 88.60 84.02 86.27 11,950,380 -1.88(-2.14%)
Oct 12, 2005 89.60 90.46 86.54 88.15 8,732,284 -1.45(-1.62%)
Oct 11, 2005 90.86 91.31 89.18 89.60 7,078,237 -0.73(-0.81%)
Oct 10, 2005 89.95 90.99 89.60 90.33 4,444,987 +0.72(+0.80%)
Oct 07, 2005 89.37 89.98 89.34 89.62 4,053,122 +0.49(+0.55%)
Oct 06, 2005 89.72 90.37 88.64 89.13 5,256,267 -0.63(-0.70%)
Oct 05, 2005 90.65 90.85 89.67 89.76 4,667,354 -0.89(-0.98%)
Oct 04, 2005 92.16 92.73 90.64 90.65 4,414,682 -2.08(-2.24%)
Oct 03, 2005 92.45 93.27 92.45 92.73 4,484,213 +0.05(+0.06%)
Sep 30, 2005 92.15 92.77 92.08 92.67 3,468,407 +0.27(+0.30%)
Sep 29, 2005 90.78 92.59 90.73 92.40 5,813,170 +0.85(+0.93%)
Sep 28, 2005 91.58 92.13 91.30 91.55 4,762,730 +0.33(+0.36%)
Sep 27, 2005 91.24 92.21 91.13 91.22 5,332,882 -0.25(-0.27%)
Sep 26, 2005 91.43 91.58 90.94 91.47 5,049,118 +0.40(+0.44%)
Sep 23, 2005 90.87 91.40 89.81 91.07 5,032,326 +0.74(+0.82%)
Sep 22, 2005 88.18 90.74 87.62 90.33 6,337,537 +2.15(+2.44%)
Sep 21, 2005 88.52 89.65 88.01 88.18 7,700,735 -1.81(-2.01%)
Sep 20, 2005 91.77 91.78 89.98 89.98 8,856,914 -0.18(-0.19%)
Sep 19, 2005 90.16 90.42 89.20 90.16 4,346,463 -0.09(-0.10%)
Sep 16, 2005 88.80 90.33 88.65 90.25 8,311,556 +1.87(+2.11%)
Sep 15, 2005 87.66 88.42 87.58 88.38 3,274,901 +0.04(+0.04%)
Sep 14, 2005 89.76 90.33 88.06 88.34 4,581,294 -0.99(-1.11%)
Sep 13, 2005 89.76 89.86 88.99 89.34 3,120,359 -0.61(-0.68%)
Sep 12, 2005 88.96 90.31 88.86 89.95 4,098,776 +1.39(+1.58%)
Sep 09, 2005 88.04 88.63 87.96 88.55 3,092,284 +0.77(+0.88%)
Sep 08, 2005 87.45 88.19 87.21 87.78 2,992,449 +0.19(+0.22%)
Sep 07, 2005 87.35 87.70 87.15 87.59 2,752,633 +0.24(+0.28%)
Sep 06, 2005 87.35 87.60 86.61 87.35 2,884,741 +1.05(+1.22%)
Sep 02, 2005 86.36 86.74 85.93 86.29 1,931,907 +0.07(+0.08%)
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.