Skip to main content

Goldman Sachs Group (NY: GS )

415.42 +0.17 (+0.04%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 83.91 84.03 81.85 83.64 5,854,913 +0.44(+0.53%)
Apr 28, 2005 83.77 84.51 82.98 83.21 4,563,127 -1.20(-1.42%)
Apr 27, 2005 82.75 84.72 82.41 84.40 4,636,028 +1.60(+1.93%)
Apr 26, 2005 82.82 83.96 82.34 82.81 4,729,101 -0.02(-0.02%)
Apr 25, 2005 81.89 83.35 81.89 82.82 4,600,791 +1.21(+1.49%)
Apr 22, 2005 82.24 82.83 80.84 81.61 9,281,377 -0.72(-0.88%)
Apr 21, 2005 82.67 83.75 81.03 82.33 9,029,097 +0.61(+0.75%)
Apr 20, 2005 83.57 83.72 81.51 81.72 7,002,302 -1.85(-2.21%)
Apr 19, 2005 84.20 84.53 83.54 83.57 5,891,300 -0.52(-0.61%)
Apr 18, 2005 83.57 84.58 83.26 84.08 5,182,975 +0.67(+0.81%)
Apr 15, 2005 84.87 85.43 83.41 83.41 7,150,530 -1.57(-1.84%)
Apr 14, 2005 86.28 86.47 84.93 84.98 5,554,501 -1.19(-1.38%)
Apr 13, 2005 87.54 87.72 85.95 86.17 5,981,564 -1.37(-1.57%)
Apr 12, 2005 87.37 88.09 86.27 87.54 7,574,528 -0.26(-0.29%)
Apr 11, 2005 88.86 89.14 87.66 87.80 4,607,685 -0.66(-0.74%)
Apr 08, 2005 88.70 89.49 88.34 88.45 4,853,326 -0.47(-0.53%)
Apr 07, 2005 88.12 89.24 87.88 88.92 6,046,421 +0.81(+0.92%)
Apr 06, 2005 86.90 88.23 86.78 88.12 6,739,936 +1.50(+1.73%)
Apr 05, 2005 86.90 87.65 86.51 86.62 6,040,166 -0.32(-0.37%)
Apr 04, 2005 85.49 87.20 85.05 86.94 7,870,855 +1.33(+1.56%)
Apr 01, 2005 86.74 86.99 84.83 85.61 7,185,256 -0.54(-0.63%)
Mar 31, 2005 86.16 86.36 85.42 86.15 4,839,793 +0.15(+0.17%)
Mar 30, 2005 84.74 86.08 84.74 86.00 5,192,295 +1.06(+1.24%)
Mar 29, 2005 85.91 86.65 84.88 84.94 4,898,394 -0.96(-1.12%)
Mar 28, 2005 85.34 86.15 85.02 85.91 3,246,956 +1.00(+1.18%)
Mar 24, 2005 85.20 85.77 84.88 84.91 3,723,939 +0.27(+0.31%)
Mar 23, 2005 84.28 85.31 84.20 84.64 5,683,194 +0.05(+0.06%)
Mar 22, 2005 85.96 86.93 84.33 84.58 7,261,349 -1.26(-1.47%)
Mar 21, 2005 86.24 86.82 85.84 85.84 5,036,152 -0.30(-0.35%)
Mar 18, 2005 85.92 86.71 85.81 86.14 9,673,075 -0.05(-0.05%)
Mar 17, 2005 86.13 87.13 84.94 86.19 7,086,821 +0.05(+0.06%)
Mar 16, 2005 86.58 86.61 85.06 86.13 4,040,948 -0.45(-0.52%)
Mar 15, 2005 87.49 87.65 86.49 86.58 3,941,492 +0.42(+0.49%)
Mar 14, 2005 86.01 86.75 85.42 86.16 3,448,295 +0.35(+0.41%)
Mar 11, 2005 87.21 87.37 85.30 85.81 3,838,844 -1.39(-1.60%)
Mar 10, 2005 87.29 87.72 86.80 87.20 3,103,452 +0.36(+0.41%)
Mar 09, 2005 88.12 88.12 86.80 86.84 3,481,362 -1.38(-1.56%)
Mar 08, 2005 88.35 88.64 87.80 88.22 3,450,465 -0.13(-0.15%)
Mar 07, 2005 87.69 88.60 87.36 88.35 3,248,105 +0.99(+1.14%)
Mar 04, 2005 86.31 88.37 86.18 87.36 3,962,430 +1.66(+1.94%)
Mar 03, 2005 86.47 86.83 85.38 85.70 2,635,662 -0.25(-0.29%)
Mar 02, 2005 85.57 87.19 85.55 85.95 2,845,938 -0.23(-0.26%)
Mar 01, 2005 84.90 86.75 84.90 86.17 3,258,191 +0.96(+1.12%)
Feb 28, 2005 86.16 86.24 84.87 85.22 3,383,310 -1.02(-1.18%)
Feb 25, 2005 85.16 86.35 85.01 86.24 2,888,836 +1.25(+1.47%)
Feb 24, 2005 85.10 85.54 84.69 84.98 2,548,207 -0.48(-0.56%)
Feb 23, 2005 85.08 85.70 84.72 85.46 3,528,983 +0.98(+1.16%)
Feb 22, 2005 84.63 85.58 84.22 84.48 3,217,081 -0.89(-1.05%)
Feb 18, 2005 86.67 86.78 85.06 85.38 4,348,511 -1.25(-1.45%)
Feb 17, 2005 88.19 88.36 86.58 86.63 2,999,527 -1.31(-1.49%)
Feb 16, 2005 88.00 88.21 87.42 87.94 2,852,066 -0.34(-0.39%)
Feb 15, 2005 88.12 88.66 87.92 88.28 3,139,456 +0.58(+0.66%)
Feb 14, 2005 88.34 88.81 87.48 87.70 2,907,986 -0.63(-0.71%)
Feb 11, 2005 88.34 89.24 87.78 88.33 5,056,963 +0.00(+0.00%)
Feb 10, 2005 87.57 88.49 87.53 88.33 4,578,193 +1.03(+1.18%)
Feb 09, 2005 87.36 88.78 87.22 87.29 5,859,893 -0.08(-0.09%)
Feb 08, 2005 86.13 87.67 86.09 87.37 5,390,825 +1.54(+1.79%)
Feb 07, 2005 86.17 86.32 85.63 85.84 3,459,657 -0.34(-0.39%)
Feb 04, 2005 85.17 86.42 85.15 86.17 4,759,742 +1.00(+1.18%)
Feb 03, 2005 84.91 85.33 84.75 85.17 3,744,877 +0.12(+0.14%)
Feb 02, 2005 84.71 85.35 84.58 85.05 3,658,315 +0.15(+0.18%)
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.