Indicators

Goldman Sachs Group (NY: GS )

446.95 +3.15 (+0.71%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	85.70	85.77	84.15	84.18	2,665,537	-1.72(-2.00%)
Jul 28, 2005	85.53	86.08	84.67	85.90	2,990,718	+0.41(+0.48%)
Jul 27, 2005	84.55	85.52	84.03	85.49	3,050,341	+1.12(+1.33%)
Jul 26, 2005	85.01	85.16	84.25	84.37	2,554,335	-0.47(-0.55%)
Jul 25, 2005	85.43	85.95	84.83	84.84	2,391,298	-0.63(-0.74%)
Jul 22, 2005	84.54	85.56	84.34	85.48	3,017,401	+0.69(+0.81%)
Jul 21, 2005	85.57	85.88	84.50	84.79	5,007,043	-1.07(-1.24%)
Jul 20, 2005	84.40	86.14	84.38	85.85	5,210,935	-0.09(-0.10%)
Jul 19, 2005	85.10	86.06	85.08	85.94	4,635,390	+1.16(+1.37%)
Jul 18, 2005	84.55	85.12	84.19	84.78	3,431,697	-0.20(-0.24%)
Jul 15, 2005	84.79	85.21	84.41	84.98	3,789,434	-0.04(-0.05%)
Jul 14, 2005	85.34	85.53	84.76	85.02	4,788,085	+0.43(+0.51%)
Jul 13, 2005	84.06	84.95	84.00	84.59	4,966,954	+0.60(+0.71%)
Jul 12, 2005	83.81	85.12	83.81	84.00	5,596,122	-0.05(-0.07%)
Jul 11, 2005	82.76	84.17	82.73	84.05	5,669,278	+1.30(+1.57%)
Jul 08, 2005	81.54	82.90	81.21	82.75	4,075,165	+1.21(+1.49%)
Jul 07, 2005	80.17	81.62	79.91	81.54	5,426,446	+0.43(+0.53%)
Jul 06, 2005	80.70	81.51	80.70	81.11	5,493,474	+0.29(+0.36%)
Jul 05, 2005	80.09	81.22	80.02	80.82	3,176,225	+0.37(+0.46%)

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.