Goldman Sachs Group (NY: GS )

388.86 +2.61 (+0.68%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 90.44 91.34 89.98 91.08 2,581,091 +1.10(+1.22%)
Aug 30, 2005 90.03 90.11 89.18 89.98 2,202,564 -0.25(-0.28%)
Aug 29, 2005 89.71 90.45 89.53 90.24 1,950,619 +0.33(+0.36%)
Aug 26, 2005 90.52 90.69 89.32 89.91 2,024,591 -0.61(-0.68%)
Aug 25, 2005 90.31 90.73 89.30 90.52 2,388,349 +0.42(+0.46%)
Aug 24, 2005 91.58 92.34 90.11 90.11 2,740,876 -1.48(-1.62%)
Aug 23, 2005 91.34 91.75 90.99 91.59 2,352,217 +0.08(+0.09%)
Aug 22, 2005 91.59 92.09 91.00 91.51 2,051,324 +0.35(+0.39%)
Aug 19, 2005 91.03 91.62 90.89 91.16 1,770,327 +0.34(+0.38%)
Aug 18, 2005 90.84 91.20 90.30 90.81 2,492,837 -0.23(-0.25%)
Aug 17, 2005 91.63 91.81 90.29 91.04 5,148,878 -0.78(-0.85%)
Aug 16, 2005 93.84 94.10 91.75 91.82 3,276,259 -2.12(-2.26%)
Aug 15, 2005 92.78 94.06 92.56 93.94 2,825,956 +0.84(+0.90%)
Aug 12, 2005 92.72 93.68 92.49 93.11 3,701,782 -0.40(-0.43%)
Aug 11, 2005 91.82 93.62 91.70 93.51 5,087,357 +1.73(+1.88%)
Aug 10, 2005 91.74 93.24 91.61 91.78 5,216,014 +0.45(+0.49%)
Aug 09, 2005 90.14 91.44 90.13 91.33 4,410,865 +1.29(+1.43%)
Aug 08, 2005 90.14 90.90 89.83 90.04 3,390,391 +0.17(+0.19%)
Aug 05, 2005 89.09 89.95 88.68 89.87 3,981,192 +0.37(+0.41%)
Aug 04, 2005 90.11 90.17 89.09 89.50 2,541,786 -1.33(-1.46%)
Aug 03, 2005 89.36 91.02 89.11 90.83 4,111,070 +1.11(+1.23%)
Aug 02, 2005 87.86 89.85 87.86 89.72 3,274,062 +1.97(+2.24%)
Aug 01, 2005 88.15 88.70 87.40 87.76 3,002,342 -0.29(-0.33%)
Jul 29, 2005 89.64 89.71 88.02 88.05 2,548,500 -1.79(-2.00%)
Jul 28, 2005 89.46 90.03 88.56 89.84 2,859,403 +0.43(+0.48%)
Jul 27, 2005 88.44 89.44 87.89 89.42 2,916,407 +1.17(+1.33%)
Jul 26, 2005 88.91 89.07 88.12 88.25 2,442,180 -0.49(-0.55%)
Jul 25, 2005 89.35 89.89 88.73 88.74 2,286,301 -0.66(-0.74%)
Jul 22, 2005 88.43 89.49 88.21 89.40 2,884,914 +0.72(+0.81%)
Jul 21, 2005 89.50 89.82 88.38 88.68 4,787,196 -1.11(-1.24%)
Jul 20, 2005 88.27 90.10 88.26 89.80 4,982,135 -0.09(-0.10%)
Jul 19, 2005 89.01 90.02 88.98 89.89 4,431,861 +1.21(+1.37%)
Jul 18, 2005 88.44 89.03 88.06 88.67 3,281,019 -0.21(-0.24%)
Jul 15, 2005 88.68 89.12 88.29 88.89 3,623,049 -0.04(-0.05%)
Jul 14, 2005 89.25 89.46 88.66 88.93 4,577,852 +0.45(+0.51%)
Jul 13, 2005 87.92 88.85 87.85 88.48 4,748,867 +0.62(+0.71%)
Jul 12, 2005 87.66 89.03 87.66 87.85 5,350,409 -0.06(-0.07%)
Jul 11, 2005 86.56 88.03 86.53 87.91 5,420,353 +1.36(+1.57%)
Jul 08, 2005 85.28 86.71 84.94 86.55 3,896,234 +1.27(+1.49%)
Jul 07, 2005 83.85 85.37 83.58 85.28 5,188,183 +0.45(+0.53%)
Jul 06, 2005 84.41 85.26 84.41 84.83 5,252,268 +0.30(+0.36%)
Jul 05, 2005 83.77 84.95 83.69 84.53 3,036,765 +0.39(+0.46%)
Jul 01, 2005 83.70 84.90 83.70 84.14 2,970,483 +0.57(+0.68%)
Jun 30, 2005 84.61 84.76 83.37 83.58 3,738,280 -0.63(-0.75%)
Jun 29, 2005 85.37 85.57 84.06 84.21 3,940,788 -0.96(-1.13%)
Jun 28, 2005 84.79 85.99 84.63 85.17 4,253,888 +0.62(+0.74%)
Jun 27, 2005 84.38 84.95 83.56 84.54 3,847,163 -0.39(-0.45%)
Jun 24, 2005 83.69 84.95 83.50 84.93 6,374,668 +1.35(+1.62%)
Jun 23, 2005 83.81 84.49 83.48 83.58 4,708,585 -0.37(-0.44%)
Jun 22, 2005 84.11 84.71 83.84 83.95 4,350,931 -0.14(-0.17%)
Jun 21, 2005 84.38 85.04 84.02 84.09 4,525,363 -0.50(-0.59%)
Jun 20, 2005 84.68 85.08 84.10 84.59 4,565,889 -0.45(-0.53%)
Jun 17, 2005 84.18 85.40 83.81 85.04 7,634,270 +0.94(+1.12%)
Jun 16, 2005 80.86 84.63 80.86 84.09 12,606,518 +2.83(+3.49%)
Jun 15, 2005 80.78 81.62 80.13 81.26 7,468,870 +0.73(+0.91%)
Jun 14, 2005 81.64 82.06 80.49 80.53 5,722,345 -0.79(-0.97%)
Jun 13, 2005 80.92 81.73 80.62 81.32 5,412,907 +0.17(+0.21%)
Jun 10, 2005 82.03 82.03 80.84 81.14 2,293,747 -0.74(-0.90%)
Jun 09, 2005 80.98 82.22 80.78 81.88 4,993,854 +1.31(+1.63%)
Jun 08, 2005 81.19 81.29 80.57 80.57 3,686,890 -0.04(-0.05%)
Jun 07, 2005 80.78 81.49 80.51 80.61 4,558,321 -0.02(-0.02%)
Jun 06, 2005 79.26 80.92 79.00 80.63 4,125,718 +0.92(+1.15%)
Jun 03, 2005 79.92 80.39 79.19 79.71 4,052,356 -0.30(-0.38%)
Jun 02, 2005 80.28 80.68 79.65 80.01 4,853,233 -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.