Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 81.89 82.48 81.89 82.05 3,787,392 -0.25(-0.30%)
Nov 29, 2004 82.58 82.70 81.86 82.30 3,679,381 +0.19(+0.23%)
Nov 26, 2004 82.20 82.56 82.11 82.12 1,016,525 -0.13(-0.15%)
Nov 24, 2004 81.54 82.41 81.54 82.24 3,099,367 +0.93(+1.15%)
Nov 23, 2004 81.26 81.51 80.74 81.31 3,355,605 +0.31(+0.38%)
Nov 22, 2004 80.48 81.38 80.00 81.00 2,993,144 +0.30(+0.37%)
Nov 19, 2004 82.06 82.06 79.82 80.71 4,569,894 -1.40(-1.71%)
Nov 18, 2004 82.16 82.23 81.55 82.11 2,664,260 +0.09(+0.11%)
Nov 17, 2004 81.50 82.56 81.41 82.01 4,680,586 +0.78(+0.95%)
Nov 16, 2004 81.95 81.95 81.00 81.24 4,716,844 -0.70(-0.86%)
Nov 15, 2004 82.12 82.32 81.18 81.94 4,180,239 -0.03(-0.04%)
Nov 12, 2004 81.03 82.16 80.89 81.98 5,662,384 +1.30(+1.61%)
Nov 11, 2004 79.30 80.91 79.27 80.68 5,063,602 +1.76(+2.23%)
Nov 10, 2004 79.04 79.37 78.62 78.91 3,334,794 -0.09(-0.12%)
Nov 09, 2004 78.50 79.33 78.24 79.01 3,608,651 +0.52(+0.66%)
Nov 08, 2004 78.64 78.95 78.15 78.49 3,612,098 -0.50(-0.63%)
Nov 05, 2004 78.72 79.69 77.82 78.99 6,514,978 +0.67(+0.85%)
Nov 04, 2004 77.83 78.76 77.11 78.33 5,601,612 +0.49(+0.63%)
Nov 03, 2004 78.33 78.72 77.29 77.83 5,533,180 +0.64(+0.83%)
Nov 02, 2004 77.42 78.11 77.15 77.19 5,451,725 +0.18(+0.23%)
Nov 01, 2004 76.92 77.47 76.60 77.01 3,229,975 -0.05(-0.06%)
Oct 29, 2004 76.31 77.11 76.31 77.06 4,931,589 +0.74(+0.98%)
Oct 28, 2004 75.27 76.87 75.04 76.31 6,794,580 +1.04(+1.38%)
Oct 27, 2004 73.06 75.43 72.84 75.27 5,899,726 +1.83(+2.50%)
Oct 26, 2004 72.69 74.24 72.69 73.44 4,398,813 +1.05(+1.45%)
Oct 25, 2004 71.86 72.62 71.36 72.39 3,855,186 -0.22(-0.30%)
Oct 22, 2004 72.86 73.42 72.07 72.61 4,489,078 -0.60(-0.82%)
Oct 21, 2004 72.06 73.51 72.04 73.21 5,137,013 +0.89(+1.22%)
Oct 20, 2004 72.15 72.60 71.07 72.33 5,023,513 -0.56(-0.77%)
Oct 19, 2004 73.82 74.41 72.53 72.89 5,291,496 -0.93(-1.26%)
Oct 18, 2004 73.75 73.98 72.91 73.82 3,283,981 +0.07(+0.10%)
Oct 15, 2004 73.39 73.88 72.91 73.75 4,070,568 +0.96(+1.32%)
Oct 14, 2004 73.63 73.75 72.37 72.79 4,998,361 -1.40(-1.89%)
Oct 13, 2004 74.41 74.61 73.77 74.19 3,734,280 +0.10(+0.14%)
Oct 12, 2004 73.04 74.25 73.03 74.09 3,336,199 +0.35(+0.48%)
Oct 11, 2004 74.25 74.34 73.66 73.74 2,074,288 -0.08(-0.11%)
Oct 08, 2004 74.29 74.80 73.56 73.81 3,867,697 -0.48(-0.64%)
Oct 07, 2004 74.41 74.74 73.91 74.29 3,516,982 -0.53(-0.71%)
Oct 06, 2004 73.68 74.93 73.43 74.82 4,398,558 +1.14(+1.55%)
Oct 05, 2004 74.37 74.49 73.46 73.68 5,068,326 -0.63(-0.84%)
Oct 04, 2004 74.25 74.76 73.97 74.31 4,648,029 +0.74(+1.01%)
Oct 01, 2004 73.20 74.17 73.11 73.56 4,066,100 +0.53(+0.73%)
Sep 30, 2004 73.12 73.29 72.41 73.03 3,474,850 -0.03(-0.04%)
Sep 29, 2004 72.89 73.21 72.37 73.06 3,837,694 +0.17(+0.24%)
Sep 28, 2004 72.65 73.03 71.88 72.89 3,583,244 +0.24(+0.33%)
Sep 27, 2004 73.22 73.23 72.15 72.65 4,359,618 -0.57(-0.78%)
Sep 24, 2004 73.37 73.45 72.72 73.22 3,337,475 +0.32(+0.44%)
Sep 23, 2004 72.45 73.34 72.45 72.90 5,507,901 -0.25(-0.34%)
Sep 22, 2004 72.91 73.77 72.45 73.15 8,247,105 -1.18(-1.59%)
Sep 21, 2004 72.84 74.38 72.65 74.33 7,820,680 +2.52(+3.51%)
Sep 20, 2004 71.28 72.15 71.25 71.81 3,852,887 -0.29(-0.40%)
Sep 17, 2004 73.07 73.20 71.91 72.10 3,690,872 -0.87(-1.19%)
Sep 16, 2004 72.57 73.33 72.37 72.97 3,225,507 +0.59(+0.81%)
Sep 15, 2004 73.63 73.63 72.38 72.38 3,533,963 -1.32(-1.80%)
Sep 14, 2004 73.06 73.82 72.76 73.70 3,702,617 +0.39(+0.53%)
Sep 13, 2004 73.16 73.31 72.66 73.31 3,776,667 +0.37(+0.50%)
Sep 10, 2004 71.96 73.02 71.82 72.94 3,633,674 +0.99(+1.37%)
Sep 09, 2004 72.14 72.18 70.97 71.96 3,933,832 +0.34(+0.47%)
Sep 08, 2004 72.29 72.49 71.56 71.62 3,568,051 -0.62(-0.86%)
Sep 07, 2004 71.43 72.67 71.32 72.24 4,983,424 +1.59(+2.25%)
Sep 03, 2004 71.32 71.84 70.49 70.65 2,320,695 -0.67(-0.94%)
Sep 02, 2004 69.87 71.51 69.62 71.32 3,014,976 +1.46(+2.10%)
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.