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 (%)
Apr 29, 2005 83.92 84.04 81.86 83.65 5,854,323 +0.44(+0.53%)
Apr 28, 2005 83.78 84.51 82.99 83.21 4,562,668 -1.20(-1.42%)
Apr 27, 2005 82.76 84.73 82.41 84.41 4,635,561 +1.60(+1.93%)
Apr 26, 2005 82.83 83.97 82.34 82.81 4,728,625 -0.02(-0.02%)
Apr 25, 2005 81.90 83.35 81.90 82.83 4,600,327 +1.21(+1.49%)
Apr 22, 2005 82.25 82.84 80.85 81.62 9,280,442 -0.72(-0.88%)
Apr 21, 2005 82.68 83.75 81.04 82.34 9,028,187 +0.61(+0.75%)
Apr 20, 2005 83.58 83.73 81.52 81.73 7,001,597 -1.85(-2.21%)
Apr 19, 2005 84.21 84.54 83.55 83.57 5,890,706 -0.52(-0.61%)
Apr 18, 2005 83.57 84.59 83.27 84.09 5,182,453 +0.67(+0.81%)
Apr 15, 2005 84.87 85.44 83.42 83.42 7,149,809 -1.57(-1.84%)
Apr 14, 2005 86.28 86.48 84.94 84.98 5,553,941 -1.19(-1.38%)
Apr 13, 2005 87.55 87.73 85.96 86.17 5,980,961 -1.37(-1.57%)
Apr 12, 2005 87.38 88.10 86.28 87.55 7,573,765 -0.26(-0.29%)
Apr 11, 2005 88.87 89.15 87.67 87.80 4,607,221 -0.66(-0.74%)
Apr 08, 2005 88.71 89.50 88.34 88.46 4,852,837 -0.47(-0.53%)
Apr 07, 2005 88.13 89.25 87.89 88.93 6,045,812 +0.81(+0.92%)
Apr 06, 2005 86.91 88.23 86.79 88.13 6,739,257 +1.50(+1.73%)
Apr 05, 2005 86.91 87.66 86.52 86.63 6,039,557 -0.32(-0.37%)
Apr 04, 2005 85.50 87.21 85.05 86.95 7,870,062 +1.33(+1.56%)
Apr 01, 2005 86.75 87.00 84.84 85.62 7,184,532 -0.54(-0.63%)
Mar 31, 2005 86.17 86.37 85.43 86.16 4,839,305 +0.15(+0.17%)
Mar 30, 2005 84.75 86.09 84.75 86.01 5,191,772 +1.06(+1.24%)
Mar 29, 2005 85.92 86.66 84.89 84.95 4,897,901 -0.96(-1.12%)
Mar 28, 2005 85.34 86.16 85.03 85.92 3,246,629 +1.00(+1.18%)
Mar 24, 2005 85.21 85.78 84.89 84.91 3,723,563 +0.27(+0.31%)
Mar 23, 2005 84.29 85.32 84.21 84.65 5,682,622 +0.05(+0.06%)
Mar 22, 2005 85.97 86.94 84.34 84.59 7,260,617 -1.26(-1.47%)
Mar 21, 2005 86.25 86.82 85.85 85.85 5,035,645 -0.30(-0.35%)
Mar 18, 2005 85.93 86.72 85.82 86.15 9,672,100 -0.05(-0.05%)
Mar 17, 2005 86.14 87.14 84.95 86.20 7,086,107 +0.05(+0.06%)
Mar 16, 2005 86.59 86.62 85.07 86.14 4,040,541 -0.45(-0.52%)
Mar 15, 2005 87.50 87.66 86.50 86.59 3,941,095 +0.42(+0.49%)
Mar 14, 2005 86.02 86.75 85.43 86.17 3,447,947 +0.35(+0.41%)
Mar 11, 2005 87.22 87.38 85.31 85.81 3,838,457 -1.39(-1.60%)
Mar 10, 2005 87.30 87.73 86.81 87.21 3,103,140 +0.36(+0.41%)
Mar 09, 2005 88.13 88.13 86.81 86.85 3,481,011 -1.38(-1.56%)
Mar 08, 2005 88.36 88.65 87.81 88.23 3,450,117 -0.13(-0.15%)
Mar 07, 2005 87.69 88.61 87.37 88.36 3,247,778 +0.99(+1.14%)
Mar 04, 2005 86.32 88.38 86.19 87.37 3,962,031 +1.66(+1.94%)
Mar 03, 2005 86.48 86.84 85.38 85.70 2,635,396 -0.25(-0.29%)
Mar 02, 2005 85.58 87.20 85.56 85.96 2,845,651 -0.23(-0.26%)
Mar 01, 2005 84.91 86.76 84.91 86.18 3,257,863 +0.96(+1.12%)
Feb 28, 2005 86.17 86.25 84.87 85.23 3,382,969 -1.02(-1.18%)
Feb 25, 2005 85.17 86.36 85.02 86.25 2,888,545 +1.25(+1.47%)
Feb 24, 2005 85.11 85.55 84.70 84.99 2,547,950 -0.48(-0.56%)
Feb 23, 2005 85.09 85.70 84.73 85.47 3,528,628 +0.98(+1.16%)
Feb 22, 2005 84.64 85.59 84.22 84.49 3,216,756 -0.89(-1.05%)
Feb 18, 2005 86.68 86.79 85.07 85.38 4,348,072 -1.25(-1.45%)
Feb 17, 2005 88.20 88.37 86.59 86.64 2,999,225 -1.31(-1.49%)
Feb 16, 2005 88.01 88.22 87.43 87.95 2,851,779 -0.34(-0.39%)
Feb 15, 2005 88.13 88.67 87.93 88.29 3,139,140 +0.58(+0.66%)
Feb 14, 2005 88.34 88.81 87.49 87.71 2,907,693 -0.63(-0.71%)
Feb 11, 2005 88.34 89.25 87.79 88.34 5,056,453 +0.00(+0.00%)
Feb 10, 2005 87.58 88.50 87.54 88.34 4,577,731 +1.03(+1.18%)
Feb 09, 2005 87.37 88.79 87.22 87.30 5,859,302 -0.08(-0.09%)
Feb 08, 2005 86.14 87.68 86.10 87.38 5,390,282 +1.54(+1.79%)
Feb 07, 2005 86.18 86.33 85.64 85.85 3,459,309 -0.34(-0.39%)
Feb 04, 2005 85.18 86.43 85.16 86.18 4,759,263 +1.00(+1.18%)
Feb 03, 2005 84.91 85.34 84.76 85.18 3,744,500 +0.12(+0.14%)
Feb 02, 2005 84.72 85.36 84.59 85.06 3,657,947 +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.