Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 86.47 87.33 86.03 87.08 2,699,626 +1.05(+1.22%)
Aug 30, 2005 86.08 86.16 85.27 86.03 2,303,715 -0.24(-0.28%)
Aug 29, 2005 85.77 86.48 85.59 86.28 2,040,199 +0.31(+0.36%)
Aug 26, 2005 86.55 86.71 85.40 85.96 2,117,569 -0.59(-0.68%)
Aug 25, 2005 86.35 86.75 85.38 86.55 2,498,031 +0.40(+0.46%)
Aug 24, 2005 87.56 88.28 86.15 86.15 2,866,748 -1.42(-1.62%)
Aug 23, 2005 87.33 87.72 87.00 87.57 2,460,240 +0.08(+0.09%)
Aug 22, 2005 87.57 88.05 87.00 87.49 2,145,529 +0.34(+0.39%)
Aug 19, 2005 87.04 87.60 86.90 87.15 1,851,628 +0.33(+0.38%)
Aug 18, 2005 86.86 87.20 86.33 86.82 2,607,319 -0.22(-0.25%)
Aug 17, 2005 87.61 87.78 86.32 87.04 5,385,335 -0.74(-0.85%)
Aug 16, 2005 89.72 89.97 87.72 87.79 3,426,718 -2.03(-2.26%)
Aug 15, 2005 88.70 89.93 88.49 89.82 2,955,736 +0.80(+0.90%)
Aug 12, 2005 88.65 89.57 88.43 89.02 3,871,783 -0.38(-0.43%)
Aug 11, 2005 87.79 89.51 87.68 89.40 5,320,989 +1.65(+1.88%)
Aug 10, 2005 87.71 89.15 87.58 87.75 5,455,555 +0.43(+0.49%)
Aug 09, 2005 86.18 87.43 86.17 87.32 4,613,430 +1.23(+1.43%)
Aug 08, 2005 86.18 86.91 85.88 86.09 3,546,091 +0.16(+0.19%)
Aug 05, 2005 85.18 86.00 84.79 85.92 4,164,024 +0.35(+0.41%)
Aug 04, 2005 86.16 86.21 85.18 85.57 2,658,515 -1.27(-1.46%)
Aug 03, 2005 85.44 87.02 85.19 86.84 4,299,867 +1.06(+1.23%)
Aug 02, 2005 84.00 85.91 84.00 85.78 3,424,420 +1.88(+2.24%)
Aug 01, 2005 84.28 84.80 83.57 83.90 3,140,222 -0.28(-0.33%)
Jul 29, 2005 85.70 85.77 84.15 84.18 2,665,537 -1.72(-2.00%)
Jul 28, 2005 85.53 86.08 84.67 85.90 2,990,718 +0.41(+0.48%)
Jul 27, 2005 84.55 85.52 84.03 85.49 3,050,341 +1.12(+1.33%)
Jul 26, 2005 85.01 85.16 84.25 84.37 2,554,335 -0.47(-0.55%)
Jul 25, 2005 85.43 85.95 84.83 84.84 2,391,298 -0.63(-0.74%)
Jul 22, 2005 84.54 85.56 84.34 85.48 3,017,401 +0.69(+0.81%)
Jul 21, 2005 85.57 85.88 84.50 84.79 5,007,043 -1.07(-1.24%)
Jul 20, 2005 84.40 86.14 84.38 85.85 5,210,935 -0.09(-0.10%)
Jul 19, 2005 85.10 86.06 85.08 85.94 4,635,390 +1.16(+1.37%)
Jul 18, 2005 84.55 85.12 84.19 84.78 3,431,697 -0.20(-0.24%)
Jul 15, 2005 84.79 85.21 84.41 84.98 3,789,434 -0.04(-0.05%)
Jul 14, 2005 85.34 85.53 84.76 85.02 4,788,085 +0.43(+0.51%)
Jul 13, 2005 84.06 84.95 84.00 84.59 4,966,954 +0.60(+0.71%)
Jul 12, 2005 83.81 85.12 83.81 84.00 5,596,122 -0.05(-0.07%)
Jul 11, 2005 82.76 84.17 82.73 84.05 5,669,278 +1.30(+1.57%)
Jul 08, 2005 81.54 82.90 81.21 82.75 4,075,165 +1.21(+1.49%)
Jul 07, 2005 80.17 81.62 79.91 81.54 5,426,446 +0.43(+0.53%)
Jul 06, 2005 80.70 81.51 80.70 81.11 5,493,474 +0.29(+0.36%)
Jul 05, 2005 80.09 81.22 80.02 80.82 3,176,225 +0.37(+0.46%)
Jul 01, 2005 80.03 81.18 80.03 80.45 3,106,900 +0.54(+0.68%)
Jun 30, 2005 80.89 81.04 79.71 79.91 3,909,957 -0.60(-0.75%)
Jun 29, 2005 81.62 81.81 80.37 80.51 4,121,765 -0.92(-1.13%)
Jun 28, 2005 81.07 82.21 80.91 81.43 4,449,244 +0.60(+0.74%)
Jun 27, 2005 80.68 81.22 79.89 80.83 4,023,840 -0.37(-0.45%)
Jun 24, 2005 80.02 81.22 79.84 81.20 6,667,418 +1.29(+1.62%)
Jun 23, 2005 80.13 80.78 79.81 79.91 4,924,822 -0.35(-0.44%)
Jun 22, 2005 80.42 80.99 80.16 80.26 4,550,743 -0.13(-0.17%)
Jun 21, 2005 80.68 81.30 80.33 80.39 4,733,187 -0.48(-0.59%)
Jun 20, 2005 80.97 81.34 80.41 80.87 4,775,574 -0.43(-0.53%)
Jun 17, 2005 80.48 81.65 80.13 81.30 7,984,867 +0.90(+1.12%)
Jun 16, 2005 77.31 80.91 77.31 80.40 13,185,461 +2.71(+3.49%)
Jun 15, 2005 77.23 78.04 76.61 77.69 7,811,871 +0.70(+0.91%)
Jun 14, 2005 78.05 78.46 76.95 76.99 5,985,139 -0.75(-0.97%)
Jun 13, 2005 77.37 78.15 77.08 77.75 5,661,490 +0.16(+0.21%)
Jun 10, 2005 78.43 78.43 77.29 77.58 2,399,086 -0.70(-0.90%)
Jun 09, 2005 77.42 78.61 77.24 78.29 5,223,192 +1.25(+1.63%)
Jun 08, 2005 77.62 77.72 77.03 77.03 3,856,207 -0.04(-0.05%)
Jun 07, 2005 77.23 77.91 76.98 77.07 4,767,658 -0.02(-0.02%)
Jun 06, 2005 75.78 77.37 75.53 77.09 4,315,188 +0.88(+1.15%)
Jun 03, 2005 76.41 76.86 75.71 76.21 4,238,457 -0.29(-0.38%)
Jun 02, 2005 76.76 77.14 76.16 76.50 5,076,114 -0.76(-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.