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 (%)
Jun 30, 2005 80.90 81.04 79.72 79.92 3,909,563 -0.60(-0.75%)
Jun 29, 2005 81.63 81.82 80.38 80.52 4,121,350 -0.92(-1.13%)
Jun 28, 2005 81.08 82.22 80.92 81.44 4,448,796 +0.60(+0.74%)
Jun 27, 2005 80.68 81.22 79.90 80.84 4,023,435 -0.37(-0.45%)
Jun 24, 2005 80.03 81.23 79.85 81.21 6,666,747 +1.29(+1.62%)
Jun 23, 2005 80.14 80.79 79.82 79.92 4,924,326 -0.35(-0.44%)
Jun 22, 2005 80.43 81.00 80.17 80.27 4,550,285 -0.13(-0.17%)
Jun 21, 2005 80.68 81.31 80.34 80.40 4,732,710 -0.48(-0.59%)
Jun 20, 2005 80.97 81.35 80.42 80.88 4,775,093 -0.43(-0.53%)
Jun 17, 2005 80.49 81.65 80.14 81.31 7,984,062 +0.90(+1.12%)
Jun 16, 2005 77.32 80.92 77.32 80.41 13,184,133 +2.71(+3.49%)
Jun 15, 2005 77.24 78.04 76.62 77.70 7,811,084 +0.70(+0.91%)
Jun 14, 2005 78.06 78.47 76.96 77.00 5,984,536 -0.75(-0.97%)
Jun 13, 2005 77.38 78.15 77.09 77.75 5,660,920 +0.16(+0.21%)
Jun 10, 2005 78.44 78.44 77.30 77.59 2,398,844 -0.70(-0.90%)
Jun 09, 2005 77.43 78.62 77.24 78.29 5,222,666 +1.25(+1.63%)
Jun 08, 2005 77.63 77.73 77.04 77.04 3,855,818 -0.04(-0.05%)
Jun 07, 2005 77.24 77.92 76.99 77.08 4,767,178 -0.02(-0.02%)
Jun 06, 2005 75.79 77.38 75.54 77.10 4,314,753 +0.88(+1.15%)
Jun 03, 2005 76.41 76.87 75.72 76.22 4,238,030 -0.29(-0.38%)
Jun 02, 2005 76.77 77.14 76.16 76.51 5,075,602 -0.76(-0.98%)
Jun 01, 2005 76.30 78.16 75.76 77.27 8,311,253 +0.89(+1.17%)
May 31, 2005 74.41 76.43 74.22 76.38 9,813,802 +1.57(+2.09%)
May 27, 2005 75.94 75.96 74.54 74.81 8,589,422 -0.86(-1.14%)
May 26, 2005 76.81 76.89 75.23 75.67 10,230,737 -0.51(-0.67%)
May 25, 2005 78.10 78.10 76.16 76.18 8,541,167 -1.83(-2.34%)
May 24, 2005 78.73 78.73 77.32 78.00 5,257,772 -0.87(-1.10%)
May 23, 2005 79.63 79.63 78.57 78.87 4,731,305 -0.31(-0.39%)
May 20, 2005 78.29 79.27 77.98 79.18 4,462,327 +0.75(+0.96%)
May 19, 2005 77.73 78.73 77.73 78.43 4,920,624 +0.42(+0.54%)
May 18, 2005 77.16 78.31 77.16 78.00 6,700,066 +0.96(+1.25%)
May 17, 2005 76.38 77.25 76.18 77.04 6,888,618 -0.05(-0.07%)
May 16, 2005 76.63 77.78 76.61 77.10 6,278,790 +0.47(+0.61%)
May 13, 2005 78.49 78.49 75.53 76.63 11,732,264 -1.88(-2.39%)
May 12, 2005 81.08 81.26 77.82 78.51 9,530,271 -2.77(-3.40%)
May 11, 2005 80.33 81.50 79.88 81.27 6,551,598 +1.28(+1.61%)
May 10, 2005 81.64 81.68 79.75 79.99 8,141,338 -2.66(-3.21%)
May 09, 2005 81.84 82.67 81.64 82.64 4,665,561 +0.64(+0.78%)
May 06, 2005 82.84 83.17 81.86 82.00 4,874,156 -0.49(-0.59%)
May 05, 2005 83.66 84.04 81.91 82.49 6,037,259 -0.76(-0.91%)
May 04, 2005 82.41 83.93 81.98 83.25 6,645,555 +1.49(+1.82%)
May 03, 2005 81.11 82.17 80.72 81.76 7,175,086 -0.07(-0.09%)
May 02, 2005 82.63 82.92 80.68 81.83 8,025,168 -1.83(-2.18%)
Apr 29, 2005 83.92 84.04 81.86 83.65 5,854,323 +0.44(+0.53%)
Apr 28, 2005 83.78 84.51 82.99 83.21 4,562,668 -1.20(-1.42%)
Apr 27, 2005 82.76 84.73 82.41 84.41 4,635,561 +1.60(+1.93%)
Apr 26, 2005 82.83 83.97 82.34 82.81 4,728,625 -0.02(-0.02%)
Apr 25, 2005 81.90 83.35 81.90 82.83 4,600,327 +1.21(+1.49%)
Apr 22, 2005 82.25 82.84 80.85 81.62 9,280,442 -0.72(-0.88%)
Apr 21, 2005 82.68 83.75 81.04 82.34 9,028,187 +0.61(+0.75%)
Apr 20, 2005 83.58 83.73 81.52 81.73 7,001,597 -1.85(-2.21%)
Apr 19, 2005 84.21 84.54 83.55 83.57 5,890,706 -0.52(-0.61%)
Apr 18, 2005 83.57 84.59 83.27 84.09 5,182,453 +0.67(+0.81%)
Apr 15, 2005 84.87 85.44 83.42 83.42 7,149,809 -1.57(-1.84%)
Apr 14, 2005 86.28 86.48 84.94 84.98 5,553,941 -1.19(-1.38%)
Apr 13, 2005 87.55 87.73 85.96 86.17 5,980,961 -1.37(-1.57%)
Apr 12, 2005 87.38 88.10 86.28 87.55 7,573,765 -0.26(-0.29%)
Apr 11, 2005 88.87 89.15 87.67 87.80 4,607,221 -0.66(-0.74%)
Apr 08, 2005 88.71 89.50 88.34 88.46 4,852,837 -0.47(-0.53%)
Apr 07, 2005 88.13 89.25 87.89 88.93 6,045,812 +0.81(+0.92%)
Apr 06, 2005 86.91 88.23 86.79 88.13 6,739,257 +1.50(+1.73%)
Apr 05, 2005 86.91 87.66 86.52 86.63 6,039,557 -0.32(-0.37%)
Apr 04, 2005 85.50 87.21 85.05 86.95 7,870,062 +1.33(+1.56%)
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.