Skip to main content

Goldman Sachs Group (NY: GS )

415.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 83.65 84.44 82.73 82.93 4,593,178 -0.33(-0.40%)
Feb 26, 2004 82.90 83.42 81.85 83.26 2,757,439 +0.37(+0.44%)
Feb 25, 2004 81.91 83.03 81.81 82.89 3,587,862 +1.17(+1.44%)
Feb 24, 2004 82.76 83.19 81.47 81.72 4,529,349 -1.84(-2.20%)
Feb 23, 2004 83.48 84.16 82.97 83.56 3,478,202 +0.12(+0.14%)
Feb 20, 2004 83.31 83.82 82.56 83.44 3,575,734 +0.59(+0.71%)
Feb 19, 2004 83.90 84.19 82.69 82.85 2,699,481 -0.89(-1.06%)
Feb 18, 2004 83.94 84.60 83.25 83.74 3,081,182 -0.02(-0.02%)
Feb 17, 2004 83.54 84.46 83.48 83.75 3,370,841 +0.84(+1.01%)
Feb 13, 2004 84.09 84.52 82.27 82.92 5,247,049 -1.21(-1.44%)
Feb 12, 2004 84.08 84.44 83.43 84.13 5,181,687 +0.24(+0.29%)
Feb 11, 2004 81.15 84.02 81.06 83.89 9,290,654 +3.85(+4.81%)
Feb 10, 2004 79.63 80.24 79.45 80.04 3,266,544 +0.24(+0.30%)
Feb 09, 2004 79.38 80.27 79.02 79.80 3,215,225 +0.42(+0.52%)
Feb 06, 2004 77.78 79.56 77.66 79.38 4,079,988 +1.96(+2.53%)
Feb 05, 2004 78.15 78.47 77.10 77.42 3,578,415 -0.71(-0.91%)
Feb 04, 2004 79.23 79.27 78.10 78.14 4,122,754 -1.10(-1.38%)
Feb 03, 2004 78.15 79.40 77.71 79.23 4,676,667 +1.05(+1.34%)
Feb 02, 2004 77.73 78.69 77.14 78.18 4,383,689 +0.20(+0.26%)
Jan 30, 2004 77.87 78.67 77.41 77.98 3,806,925 +0.12(+0.15%)
Jan 29, 2004 77.75 78.09 76.62 77.86 4,943,603 +0.86(+1.12%)
Jan 28, 2004 79.35 79.51 76.53 77.00 5,197,006 -2.15(-2.72%)
Jan 27, 2004 80.05 80.49 78.96 79.16 4,125,435 -0.96(-1.20%)
Jan 26, 2004 77.88 80.28 77.82 80.12 5,229,304 +2.18(+2.79%)
Jan 23, 2004 79.18 79.18 77.39 77.94 4,777,901 -0.92(-1.17%)
Jan 22, 2004 79.17 79.80 78.65 78.87 4,970,922 -0.64(-0.81%)
Jan 21, 2004 78.57 79.51 77.84 79.51 4,207,647 +0.86(+1.10%)
Jan 20, 2004 79.25 79.55 78.02 78.65 3,952,329 -0.06(-0.08%)
Jan 16, 2004 79.23 79.58 78.36 78.71 7,704,233 -0.52(-0.65%)
Jan 15, 2004 78.65 79.90 78.29 79.23 10,603,374 +1.38(+1.77%)
Jan 14, 2004 76.38 77.94 76.34 77.85 5,418,112 +1.34(+1.75%)
Jan 13, 2004 76.65 76.73 76.01 76.51 4,158,498 -0.09(-0.11%)
Jan 12, 2004 76.45 76.65 75.55 76.59 3,631,521 +0.22(+0.29%)
Jan 09, 2004 77.35 77.35 76.21 76.38 4,209,307 -0.98(-1.27%)
Jan 08, 2004 77.34 77.53 76.53 77.35 4,809,433 +0.09(+0.12%)
Jan 07, 2004 75.80 77.44 75.57 77.26 5,690,792 +1.59(+2.10%)
Jan 06, 2004 76.27 76.51 75.50 75.67 5,206,325 -0.45(-0.60%)
Jan 05, 2004 76.22 76.72 75.32 76.12 6,150,238 +0.04(+0.05%)
Jan 02, 2004 77.39 77.62 75.65 76.09 3,883,776 -1.25(-1.62%)
Dec 31, 2003 78.00 78.00 76.77 77.34 3,673,776 -0.34(-0.43%)
Dec 30, 2003 78.26 78.26 77.37 77.68 2,257,397 -0.33(-0.42%)
Dec 29, 2003 77.14 78.14 76.92 78.00 3,166,459 +1.28(+1.67%)
Dec 26, 2003 76.41 77.10 76.41 76.72 1,132,464 +0.31(+0.40%)
Dec 24, 2003 76.63 76.73 76.34 76.41 1,258,592 -0.52(-0.68%)
Dec 23, 2003 77.01 77.39 76.88 76.94 2,882,289 +0.05(+0.07%)
Dec 22, 2003 75.50 77.10 75.47 76.88 4,618,710 +1.39(+1.84%)
Dec 19, 2003 76.06 76.29 75.07 75.50 6,556,066 -0.76(-1.00%)
Dec 18, 2003 77.04 76.56 74.99 76.26 7,152,873 -0.78(-1.02%)
Dec 17, 2003 76.01 77.16 75.80 77.04 5,218,070 +0.65(+0.85%)
Dec 16, 2003 76.58 77.08 75.91 76.39 4,632,753 -0.18(-0.24%)
Dec 15, 2003 77.67 78.39 76.57 76.57 4,033,775 -1.10(-1.41%)
Dec 12, 2003 77.16 77.79 76.74 77.67 2,195,993 +0.63(+0.82%)
Dec 11, 2003 76.74 77.64 76.34 77.03 2,966,289 +0.58(+0.76%)
Dec 10, 2003 76.92 77.94 76.17 76.45 3,823,904 -0.47(-0.61%)
Dec 09, 2003 77.39 77.43 76.50 76.92 3,074,161 -0.47(-0.61%)
Dec 08, 2003 76.61 77.39 76.39 77.39 2,326,078 +0.60(+0.79%)
Dec 05, 2003 77.34 77.75 76.50 76.79 2,800,460 -0.55(-0.71%)
Dec 04, 2003 77.85 77.94 77.02 77.34 2,715,694 -0.44(-0.56%)
Dec 03, 2003 76.96 78.29 76.74 77.78 5,693,345 +1.48(+1.94%)
Dec 02, 2003 76.36 77.35 76.23 76.30 3,955,393 -0.06(-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.