Goldman Sachs Group (NY: GS )

380.58 -3.23 (-0.84%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 84.06 84.20 82.83 83.03 3,762,795 -0.63(-0.75%)
Jun 29, 2005 84.82 85.01 83.51 83.66 3,966,631 -0.95(-1.13%)
Jun 28, 2005 84.24 85.43 84.07 84.61 4,281,785 +0.62(+0.74%)
Jun 27, 2005 83.83 84.39 83.02 83.99 3,872,393 -0.38(-0.45%)
Jun 24, 2005 83.15 84.40 82.96 84.38 6,416,473 +1.34(+1.62%)
Jun 23, 2005 83.26 83.94 82.94 83.03 4,739,464 -0.37(-0.44%)
Jun 22, 2005 83.56 84.16 83.29 83.40 4,379,464 -0.14(-0.17%)
Jun 21, 2005 83.83 84.48 83.47 83.54 4,555,041 -0.50(-0.59%)
Jun 20, 2005 84.13 84.52 83.55 84.03 4,595,832 -0.45(-0.53%)
Jun 17, 2005 83.63 84.84 83.26 84.48 7,684,335 +0.94(+1.12%)
Jun 16, 2005 80.33 84.07 80.33 83.55 12,689,192 +2.82(+3.49%)
Jun 15, 2005 80.25 81.09 79.61 80.73 7,517,851 +0.72(+0.91%)
Jun 14, 2005 81.10 81.53 79.96 80.01 5,759,873 -0.78(-0.97%)
Jun 13, 2005 80.40 81.20 80.09 80.79 5,448,405 +0.17(+0.21%)
Jun 10, 2005 81.49 81.49 80.31 80.62 2,308,790 -0.73(-0.90%)
Jun 09, 2005 80.45 81.68 80.26 81.35 5,026,603 +1.30(+1.63%)
Jun 08, 2005 80.66 80.76 80.05 80.05 3,711,068 -0.04(-0.05%)
Jun 07, 2005 80.25 80.96 79.99 80.09 4,588,215 -0.02(-0.02%)
Jun 06, 2005 78.74 80.40 78.48 80.10 4,152,775 +0.91(+1.15%)
Jun 03, 2005 79.39 79.87 78.67 79.19 4,078,932 -0.30(-0.38%)
Jun 02, 2005 79.76 80.15 79.13 79.49 4,885,061 -0.79(-0.98%)
Jun 01, 2005 79.27 81.21 78.71 80.28 7,999,243 +0.93(+1.17%)
May 31, 2005 77.31 79.41 77.12 79.35 9,445,385 +1.63(+2.09%)
May 27, 2005 78.91 78.92 77.45 77.73 8,266,970 -0.90(-1.14%)
May 26, 2005 79.80 79.89 78.17 78.62 9,846,668 -0.53(-0.67%)
May 25, 2005 81.14 81.14 79.13 79.15 8,220,526 -1.90(-2.34%)
May 24, 2005 81.80 81.80 80.33 81.05 5,060,392 -0.90(-1.10%)
May 23, 2005 82.73 82.73 81.63 81.95 4,553,689 -0.32(-0.39%)
May 20, 2005 81.35 82.37 81.02 82.27 4,294,809 +0.78(+0.96%)
May 19, 2005 80.76 81.80 80.76 81.49 4,735,901 +0.44(+0.54%)
May 18, 2005 80.17 81.36 80.17 81.05 6,448,541 +1.00(+1.25%)
May 17, 2005 79.35 80.27 79.15 80.05 6,630,015 -0.06(-0.07%)
May 16, 2005 79.61 80.81 79.60 80.10 6,043,081 +0.49(+0.61%)
May 13, 2005 81.55 81.55 78.48 79.61 11,291,828 -1.95(-2.39%)
May 12, 2005 84.24 84.42 80.85 81.57 9,172,498 -2.87(-3.40%)
May 11, 2005 83.46 84.68 82.99 84.44 6,305,647 +1.33(+1.61%)
May 10, 2005 84.82 84.86 82.86 83.11 7,835,707 -2.76(-3.21%)
May 09, 2005 85.04 85.90 84.82 85.87 4,490,413 +0.67(+0.78%)
May 06, 2005 86.07 86.42 85.05 85.20 4,691,177 -0.50(-0.59%)
May 05, 2005 86.92 87.32 85.10 85.70 5,810,617 -0.79(-0.91%)
May 04, 2005 85.62 87.21 85.17 86.49 6,396,077 +1.55(+1.82%)
May 03, 2005 84.28 85.38 83.87 84.95 6,905,728 -0.07(-0.09%)
May 02, 2005 85.85 86.15 83.83 85.02 7,723,898 -1.90(-2.18%)
Apr 29, 2005 87.19 87.31 85.05 86.92 5,634,548 +0.46(+0.53%)
Apr 28, 2005 87.05 87.81 86.22 86.46 4,391,382 -1.25(-1.42%)
Apr 27, 2005 85.99 88.03 85.63 87.70 4,461,539 +1.66(+1.93%)
Apr 26, 2005 86.06 87.24 85.56 86.04 4,551,109 -0.02(-0.02%)
Apr 25, 2005 85.09 86.61 85.09 86.06 4,427,628 +1.26(+1.49%)
Apr 22, 2005 85.46 86.07 84.00 84.80 8,932,048 -0.75(-0.88%)
Apr 21, 2005 85.91 87.02 84.20 85.55 8,689,263 +0.63(+0.75%)
Apr 20, 2005 86.84 87.00 84.70 84.91 6,738,752 -1.92(-2.21%)
Apr 19, 2005 87.49 87.83 86.81 86.83 5,669,565 -0.54(-0.61%)
Apr 18, 2005 86.83 87.89 86.52 87.37 4,987,900 +0.70(+0.81%)
Apr 15, 2005 88.18 88.77 86.67 86.67 6,881,401 -1.63(-1.84%)
Apr 14, 2005 89.65 89.85 88.25 88.30 5,345,443 -1.24(-1.38%)
Apr 13, 2005 90.97 91.16 89.31 89.54 5,756,432 -1.42(-1.57%)
Apr 12, 2005 90.79 91.54 89.64 90.96 7,289,441 -0.27(-0.29%)
Apr 11, 2005 92.34 92.63 91.09 91.23 4,434,263 -0.68(-0.74%)
Apr 08, 2005 92.17 92.99 91.79 91.91 4,670,658 -0.49(-0.53%)
Apr 07, 2005 91.56 92.73 91.32 92.40 5,818,849 +0.84(+0.92%)
Apr 06, 2005 90.30 91.68 90.17 91.56 6,486,261 +1.55(+1.73%)
Apr 05, 2005 90.30 91.07 89.89 90.01 5,812,828 -0.33(-0.37%)
Apr 04, 2005 88.84 90.61 88.37 90.34 7,574,615 +1.38(+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.