Skip to main content

Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 78.73 78.86 77.57 77.76 4,017,700 -0.59(-0.75%)
Jun 29, 2005 79.43 79.62 78.21 78.35 4,235,345 -0.89(-1.13%)
Jun 28, 2005 78.89 80.01 78.74 79.24 4,571,848 +0.58(+0.74%)
Jun 27, 2005 78.51 79.04 77.75 78.66 4,134,722 -0.36(-0.45%)
Jun 24, 2005 77.87 79.05 77.70 79.02 6,851,147 +1.26(+1.62%)
Jun 23, 2005 77.98 78.61 77.67 77.76 5,060,531 -0.34(-0.44%)
Jun 22, 2005 78.26 78.82 78.01 78.11 4,676,144 -0.13(-0.17%)
Jun 21, 2005 78.51 79.12 78.18 78.24 4,863,615 -0.47(-0.59%)
Jun 20, 2005 78.79 79.16 78.25 78.70 4,907,170 -0.42(-0.53%)
Jun 17, 2005 78.32 79.46 77.98 79.12 8,204,899 +0.88(+1.12%)
Jun 16, 2005 75.23 78.74 75.23 78.25 13,548,802 +2.64(+3.49%)
Jun 15, 2005 75.16 75.94 74.56 75.61 8,027,136 +0.68(+0.91%)
Jun 14, 2005 75.96 76.35 74.89 74.93 6,150,066 -0.73(-0.97%)
Jun 13, 2005 75.30 76.05 75.01 75.66 5,817,499 +0.16(+0.21%)
Jun 10, 2005 76.32 76.32 75.22 75.50 2,465,195 -0.69(-0.90%)
Jun 09, 2005 75.35 76.50 75.17 76.19 5,367,123 +1.22(+1.63%)
Jun 08, 2005 75.54 75.64 74.97 74.97 3,962,469 -0.04(-0.05%)
Jun 07, 2005 75.16 75.82 74.91 75.01 4,899,036 -0.02(-0.02%)
Jun 06, 2005 73.75 75.30 73.50 75.02 4,434,098 +0.85(+1.15%)
Jun 03, 2005 74.36 74.80 73.68 74.17 4,355,253 -0.28(-0.38%)
Jun 02, 2005 74.70 75.07 74.11 74.45 5,215,992 -0.74(-0.98%)
Jun 01, 2005 74.24 76.06 73.72 75.19 8,541,140 +0.87(+1.17%)
May 31, 2005 72.41 74.37 72.22 74.32 10,085,249 +1.52(+2.09%)
May 27, 2005 73.90 73.92 72.54 72.80 8,827,003 -0.84(-1.14%)
May 26, 2005 74.74 74.82 73.21 73.63 10,513,716 -0.50(-0.67%)
May 25, 2005 76.00 76.00 74.11 74.13 8,777,413 -1.78(-2.34%)
May 24, 2005 76.61 76.61 75.23 75.91 5,403,200 -0.85(-1.10%)
May 23, 2005 77.48 77.48 76.45 76.75 4,862,172 -0.30(-0.39%)
May 20, 2005 76.19 77.14 75.88 77.05 4,585,754 +0.73(+0.96%)
May 19, 2005 75.64 76.61 75.64 76.32 5,056,727 +0.41(+0.54%)
May 18, 2005 75.08 76.20 75.08 75.91 6,885,388 +0.94(+1.25%)
May 17, 2005 74.32 75.17 74.13 74.97 7,079,155 -0.05(-0.07%)
May 16, 2005 74.56 75.68 74.55 75.02 6,452,460 +0.46(+0.61%)
May 13, 2005 76.38 76.38 73.50 74.56 12,056,775 -1.83(-2.39%)
May 12, 2005 78.89 79.07 75.72 76.39 9,793,875 -2.69(-3.40%)
May 11, 2005 78.17 79.30 77.73 79.08 6,732,813 +1.25(+1.61%)
May 10, 2005 79.44 79.48 77.60 77.83 8,366,525 -2.58(-3.21%)
May 09, 2005 79.64 80.45 79.44 80.42 4,794,609 +0.63(+0.78%)
May 06, 2005 80.61 80.94 79.66 79.79 5,008,974 -0.47(-0.59%)
May 05, 2005 81.41 81.78 79.70 80.27 6,204,248 -0.74(-0.91%)
May 04, 2005 80.19 81.68 79.77 81.00 6,829,369 +1.45(+1.82%)
May 03, 2005 78.93 79.96 78.55 79.56 7,373,546 -0.07(-0.09%)
May 02, 2005 80.40 80.68 78.51 79.62 8,247,142 -1.78(-2.18%)
Apr 29, 2005 81.66 81.77 79.66 81.40 6,016,252 +0.43(+0.53%)
Apr 28, 2005 81.52 82.24 80.75 80.97 4,688,870 -1.17(-1.42%)
Apr 27, 2005 80.53 82.45 80.20 82.14 4,763,779 +1.55(+1.93%)
Apr 26, 2005 80.60 81.71 80.13 80.59 4,859,417 -0.02(-0.02%)
Apr 25, 2005 79.69 81.11 79.69 80.60 4,727,571 +1.18(+1.49%)
Apr 22, 2005 80.04 80.61 78.67 79.42 9,537,136 -0.70(-0.88%)
Apr 21, 2005 80.46 81.50 78.86 80.12 9,277,904 +0.59(+0.75%)
Apr 20, 2005 81.33 81.48 79.33 79.53 7,195,259 -1.80(-2.21%)
Apr 19, 2005 81.94 82.26 81.30 81.32 6,053,641 -0.50(-0.61%)
Apr 18, 2005 81.32 82.32 81.03 81.83 5,325,798 +0.66(+0.81%)
Apr 15, 2005 82.59 83.14 81.17 81.17 7,347,571 -1.52(-1.84%)
Apr 14, 2005 83.96 84.15 82.65 82.70 5,707,562 -1.16(-1.38%)
Apr 13, 2005 85.20 85.37 83.64 83.86 6,146,393 -1.33(-1.57%)
Apr 12, 2005 85.03 85.73 83.95 85.19 7,783,253 -0.25(-0.29%)
Apr 11, 2005 86.48 86.75 85.31 85.44 4,734,655 -0.64(-0.74%)
Apr 08, 2005 86.33 87.09 85.97 86.08 4,987,065 -0.46(-0.53%)
Apr 07, 2005 85.75 86.84 85.52 86.54 6,213,038 +0.79(+0.92%)
Apr 06, 2005 84.57 85.86 84.45 85.75 6,925,663 +1.46(+1.73%)
Apr 05, 2005 84.57 85.30 84.19 84.30 6,206,609 -0.31(-0.37%)
Apr 04, 2005 83.20 84.86 82.77 84.61 8,087,746 +1.30(+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.