Goldman Sachs Group (NY: GS )

359.92 -2.99 (-0.82%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 72.89 73.10 72.00 72.97 2,953,595 +0.41(+0.56%)
Aug 30, 2004 73.44 73.53 72.44 72.56 2,244,899 -1.08(-1.47%)
Aug 27, 2004 74.16 74.23 73.39 73.64 2,017,964 -0.52(-0.70%)
Aug 26, 2004 73.19 74.53 73.05 74.16 4,135,696 +0.89(+1.21%)
Aug 25, 2004 71.44 73.45 71.26 73.27 5,042,945 +2.03(+2.86%)
Aug 24, 2004 71.74 71.92 71.18 71.24 2,913,540 +0.02(+0.03%)
Aug 23, 2004 71.47 71.90 71.04 71.22 5,136,078 -0.25(-0.35%)
Aug 20, 2004 70.48 71.68 70.30 71.47 3,257,444 +0.98(+1.40%)
Aug 19, 2004 71.06 71.37 69.95 70.48 3,299,465 -0.68(-0.96%)
Aug 18, 2004 70.24 71.22 70.04 71.17 3,662,045 +0.85(+1.22%)
Aug 17, 2004 70.47 71.01 70.19 70.31 3,836,638 +0.46(+0.66%)
Aug 16, 2004 68.57 70.23 68.57 69.85 3,673,840 +1.28(+1.86%)
Aug 13, 2004 68.25 68.57 67.79 68.57 3,116,393 +0.32(+0.47%)
Aug 12, 2004 68.90 69.34 67.88 68.25 5,949,456 -0.64(-0.93%)
Aug 11, 2004 69.02 69.67 68.51 68.90 4,902,017 -0.54(-0.77%)
Aug 10, 2004 68.94 69.61 68.59 69.43 6,700,295 +0.62(+0.90%)
Aug 09, 2004 68.81 69.34 68.39 68.81 3,585,253 +0.00(+0.00%)
Aug 06, 2004 69.18 70.12 68.53 68.81 6,223,940 -1.02(-1.46%)
Aug 05, 2004 71.70 71.70 69.74 69.83 3,935,546 -1.51(-2.11%)
Aug 04, 2004 71.09 71.99 70.60 71.34 4,251,191 -0.02(-0.03%)
Aug 03, 2004 71.95 72.48 71.20 71.36 3,350,332 -0.62(-0.86%)
Aug 02, 2004 71.44 72.14 71.08 71.98 3,711,068 +0.20(+0.28%)
Jul 30, 2004 72.48 72.73 71.39 71.78 4,580,106 -1.22(-1.67%)
Jul 29, 2004 72.97 73.29 72.50 73.00 4,409,321 +0.80(+1.10%)
Jul 28, 2004 71.84 72.68 71.08 72.20 5,250,713 -0.07(-0.09%)
Jul 27, 2004 70.83 72.42 70.82 72.27 5,076,733 +1.43(+2.02%)
Jul 26, 2004 71.39 71.78 70.51 70.83 4,675,573 -0.42(-0.59%)
Jul 23, 2004 70.65 71.78 70.65 71.26 3,804,693 -0.17(-0.24%)
Jul 22, 2004 70.82 72.03 69.77 71.43 6,000,077 +0.28(+0.39%)
Jul 21, 2004 73.01 73.82 71.13 71.15 5,572,501 -1.86(-2.54%)
Jul 20, 2004 71.01 73.13 70.98 73.01 5,088,897 +1.79(+2.51%)
Jul 19, 2004 71.22 71.73 70.54 71.22 4,065,171 +0.20(+0.29%)
Jul 16, 2004 72.87 72.91 70.93 71.01 4,377,007 -0.88(-1.22%)
Jul 15, 2004 73.41 73.42 71.71 71.89 4,791,436 -1.27(-1.74%)
Jul 14, 2004 72.89 74.45 72.88 73.16 4,237,184 -0.38(-0.52%)
Jul 13, 2004 73.25 73.94 72.59 73.54 4,600,133 -0.24(-0.33%)
Jul 12, 2004 73.29 73.90 72.27 73.79 4,312,870 +0.50(+0.68%)
Jul 09, 2004 73.82 74.05 73.26 73.29 3,095,260 +0.04(+0.06%)
Jul 08, 2004 73.17 74.25 73.11 73.25 4,291,983 -0.46(-0.63%)
Jul 07, 2004 74.55 74.72 73.59 73.71 5,531,340 -1.33(-1.77%)
Jul 06, 2004 75.37 75.66 74.79 75.04 3,199,083 -1.15(-1.51%)
Jul 02, 2004 76.38 76.48 75.28 76.19 4,092,201 -0.03(-0.04%)
Jul 01, 2004 76.64 76.79 75.43 76.22 5,642,535 -0.42(-0.54%)
Jun 30, 2004 76.51 77.20 76.15 76.64 5,081,279 +0.13(+0.17%)
Jun 29, 2004 75.69 76.67 75.51 76.51 4,127,464 +0.60(+0.79%)
Jun 28, 2004 77.44 77.44 75.54 75.90 5,382,180 -1.05(-1.36%)
Jun 25, 2004 75.85 77.20 75.64 76.95 10,144,620 +1.11(+1.46%)
Jun 24, 2004 75.08 76.64 74.68 75.85 6,781,141 +1.20(+1.60%)
Jun 23, 2004 74.06 74.87 73.68 74.65 7,555,079 +0.91(+1.24%)
Jun 22, 2004 71.91 74.19 71.36 73.74 10,136,143 +1.47(+2.04%)
Jun 21, 2004 73.16 73.25 72.11 72.27 3,954,590 -0.32(-0.44%)
Jun 18, 2004 72.44 73.45 72.19 72.58 4,697,198 -0.13(-0.18%)
Jun 17, 2004 72.64 72.97 72.05 72.71 4,301,198 -0.52(-0.71%)
Jun 16, 2004 73.65 74.05 72.75 73.23 5,098,849 -0.19(-0.25%)
Jun 15, 2004 75.02 75.21 73.23 73.42 6,770,943 -1.07(-1.44%)
Jun 14, 2004 75.00 75.00 73.77 74.50 3,739,328 -1.20(-1.59%)
Jun 10, 2004 75.70 75.70 74.99 75.70 2,091,807 +0.01(+0.01%)
Jun 09, 2004 76.51 76.56 75.18 75.69 2,453,035 -0.81(-1.06%)
Jun 08, 2004 76.16 76.59 75.40 76.51 3,623,710 +0.34(+0.45%)
Jun 07, 2004 75.16 76.26 74.93 76.16 4,292,106 +1.68(+2.25%)
Jun 04, 2004 74.47 74.87 74.25 74.49 3,888,734 +0.79(+1.07%)
Jun 03, 2004 74.70 74.72 73.47 73.70 5,190,754 -0.99(-1.33%)
Jun 02, 2004 75.69 75.70 74.59 74.69 5,308,337 -1.00(-1.32%)
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.