Goldman Sachs Group (NY: GS )

383.81 -2.34 (-0.61%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 89.85 90.75 89.40 90.49 2,598,018 +1.09(+1.22%)
Aug 30, 2005 89.45 89.53 88.60 89.40 2,217,008 -0.25(-0.28%)
Aug 29, 2005 89.12 89.86 88.94 89.65 1,963,411 +0.33(+0.36%)
Aug 26, 2005 89.93 90.10 88.74 89.32 2,037,868 -0.61(-0.68%)
Aug 25, 2005 89.72 90.14 88.71 89.93 2,404,011 +0.42(+0.46%)
Aug 24, 2005 90.98 91.73 89.52 89.52 2,758,851 -1.47(-1.62%)
Aug 23, 2005 90.75 91.16 90.40 90.99 2,367,643 +0.08(+0.09%)
Aug 22, 2005 90.99 91.49 90.41 90.91 2,064,776 +0.35(+0.39%)
Aug 19, 2005 90.44 91.03 90.30 90.56 1,781,937 +0.34(+0.38%)
Aug 18, 2005 90.25 90.61 89.71 90.22 2,509,185 -0.23(-0.25%)
Aug 17, 2005 91.03 91.21 89.70 90.45 5,182,644 -0.77(-0.85%)
Aug 16, 2005 93.23 93.49 91.16 91.22 3,297,745 -2.11(-2.26%)
Aug 15, 2005 92.17 93.45 91.95 93.33 2,844,489 +0.83(+0.90%)
Aug 12, 2005 92.12 93.07 91.89 92.50 3,726,058 -0.40(-0.43%)
Aug 11, 2005 91.22 93.01 91.11 92.90 5,120,719 +1.72(+1.88%)
Aug 10, 2005 91.14 92.64 91.01 91.18 5,250,221 +0.45(+0.49%)
Aug 09, 2005 89.55 90.85 89.54 90.73 4,439,792 +1.28(+1.43%)
Aug 08, 2005 89.55 90.31 89.24 89.45 3,412,625 +0.17(+0.19%)
Aug 05, 2005 88.51 89.37 88.10 89.28 4,007,300 +0.37(+0.41%)
Aug 04, 2005 89.53 89.58 88.51 88.92 2,558,455 -1.32(-1.46%)
Aug 03, 2005 88.78 90.42 88.53 90.24 4,138,031 +1.10(+1.23%)
Aug 02, 2005 87.29 89.27 87.29 89.14 3,295,533 +1.95(+2.24%)
Aug 01, 2005 87.57 88.12 86.83 87.18 3,022,031 -0.29(-0.33%)
Jul 29, 2005 89.06 89.12 87.44 87.48 2,565,213 -1.78(-2.00%)
Jul 28, 2005 88.88 89.45 87.98 89.26 2,878,154 +0.42(+0.48%)
Jul 27, 2005 87.86 88.86 87.31 88.84 2,935,533 +1.16(+1.33%)
Jul 26, 2005 88.33 88.49 87.55 87.67 2,458,196 -0.49(-0.55%)
Jul 25, 2005 88.77 89.31 88.15 88.16 2,301,295 -0.66(-0.74%)
Jul 22, 2005 87.85 88.91 87.64 88.82 2,903,834 +0.72(+0.81%)
Jul 21, 2005 88.92 89.23 87.80 88.10 4,818,590 -1.11(-1.24%)
Jul 20, 2005 87.70 89.51 87.68 89.21 5,014,808 -0.09(-0.10%)
Jul 19, 2005 88.43 89.43 88.40 89.30 4,460,925 +1.20(+1.37%)
Jul 18, 2005 87.86 88.45 87.48 88.10 3,302,536 -0.21(-0.24%)
Jul 15, 2005 88.10 88.54 87.71 88.31 3,646,809 -0.04(-0.05%)
Jul 14, 2005 88.67 88.88 88.08 88.35 4,607,873 +0.45(+0.51%)
Jul 13, 2005 87.35 88.27 87.28 87.90 4,780,010 +0.62(+0.71%)
Jul 12, 2005 87.09 88.45 87.09 87.28 5,385,497 -0.06(-0.07%)
Jul 11, 2005 86.00 87.46 85.96 87.34 5,455,900 +1.35(+1.57%)
Jul 08, 2005 84.73 86.14 84.38 85.99 3,921,785 +1.26(+1.49%)
Jul 07, 2005 83.30 84.82 83.03 84.73 5,222,207 +0.45(+0.53%)
Jul 06, 2005 83.86 84.70 83.86 84.28 5,286,712 +0.30(+0.36%)
Jul 05, 2005 83.22 84.40 83.15 83.98 3,056,680 +0.38(+0.46%)
Jul 01, 2005 83.16 84.35 83.16 83.59 2,989,963 +0.56(+0.68%)
Jun 30, 2005 84.06 84.20 82.83 83.03 3,762,795 -0.63(-0.75%)
Jun 29, 2005 84.82 85.01 83.51 83.66 3,966,631 -0.95(-1.13%)
Jun 28, 2005 84.24 85.43 84.07 84.61 4,281,785 +0.62(+0.74%)
Jun 27, 2005 83.83 84.39 83.02 83.99 3,872,393 -0.38(-0.45%)
Jun 24, 2005 83.15 84.40 82.96 84.38 6,416,473 +1.34(+1.62%)
Jun 23, 2005 83.26 83.94 82.94 83.03 4,739,464 -0.37(-0.44%)
Jun 22, 2005 83.56 84.16 83.29 83.40 4,379,464 -0.14(-0.17%)
Jun 21, 2005 83.83 84.48 83.47 83.54 4,555,041 -0.50(-0.59%)
Jun 20, 2005 84.13 84.52 83.55 84.03 4,595,832 -0.45(-0.53%)
Jun 17, 2005 83.63 84.84 83.26 84.48 7,684,335 +0.94(+1.12%)
Jun 16, 2005 80.33 84.07 80.33 83.55 12,689,192 +2.82(+3.49%)
Jun 15, 2005 80.25 81.09 79.61 80.73 7,517,851 +0.72(+0.91%)
Jun 14, 2005 81.10 81.53 79.96 80.01 5,759,873 -0.78(-0.97%)
Jun 13, 2005 80.40 81.20 80.09 80.79 5,448,405 +0.17(+0.21%)
Jun 10, 2005 81.49 81.49 80.31 80.62 2,308,790 -0.73(-0.90%)
Jun 09, 2005 80.45 81.68 80.26 81.35 5,026,603 +1.30(+1.63%)
Jun 08, 2005 80.66 80.76 80.05 80.05 3,711,068 -0.04(-0.05%)
Jun 07, 2005 80.25 80.96 79.99 80.09 4,588,215 -0.02(-0.02%)
Jun 06, 2005 78.74 80.40 78.48 80.10 4,152,775 +0.91(+1.15%)
Jun 03, 2005 79.39 79.87 78.67 79.19 4,078,932 -0.30(-0.38%)
Jun 02, 2005 79.76 80.15 79.13 79.49 4,885,061 -0.79(-0.98%)
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.