Goldman Sachs Group (NY: GS )

382.36 -6.50 (-1.67%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 79.82 80.65 79.82 80.60 4,715,054 +0.78(+0.98%)
Oct 28, 2004 78.73 80.40 78.48 79.82 6,496,246 +1.09(+1.38%)
Oct 27, 2004 76.42 78.89 76.19 78.73 5,640,683 +1.92(+2.50%)
Oct 26, 2004 76.02 77.65 76.02 76.81 4,205,672 +1.10(+1.45%)
Oct 25, 2004 75.16 75.95 74.64 75.71 3,685,913 -0.23(-0.30%)
Oct 22, 2004 76.20 76.79 75.38 75.94 4,291,973 -0.63(-0.82%)
Oct 21, 2004 75.37 76.88 75.35 76.57 4,911,459 +0.93(+1.22%)
Oct 20, 2004 75.46 75.93 74.34 75.65 4,802,942 -0.59(-0.77%)
Oct 19, 2004 77.21 77.83 75.86 76.24 5,059,159 -0.97(-1.26%)
Oct 18, 2004 77.14 77.38 76.26 77.21 3,139,789 +0.07(+0.10%)
Oct 15, 2004 76.76 77.27 76.26 77.14 3,891,839 +1.01(+1.32%)
Oct 14, 2004 77.01 77.14 75.70 76.13 4,778,895 -1.47(-1.89%)
Oct 13, 2004 77.83 78.03 77.16 77.60 3,570,317 +0.11(+0.14%)
Oct 12, 2004 76.39 77.66 76.38 77.49 3,189,714 +0.37(+0.48%)
Oct 11, 2004 77.66 77.75 77.04 77.12 1,983,211 -0.08(-0.11%)
Oct 08, 2004 77.70 78.24 76.93 77.20 3,697,876 -0.50(-0.64%)
Oct 07, 2004 77.83 78.17 77.30 77.70 3,362,560 -0.56(-0.71%)
Oct 06, 2004 77.06 78.37 76.80 78.26 4,205,428 +1.20(+1.55%)
Oct 05, 2004 77.79 77.91 76.84 77.06 4,845,787 -0.66(-0.84%)
Oct 04, 2004 77.66 78.20 77.37 77.72 4,443,945 +0.78(+1.01%)
Oct 01, 2004 76.56 77.57 76.47 76.94 3,887,567 +0.56(+0.73%)
Sep 30, 2004 76.47 76.66 75.74 76.38 3,322,278 -0.03(-0.04%)
Sep 29, 2004 76.24 76.57 75.70 76.42 3,669,190 +0.18(+0.24%)
Sep 28, 2004 75.98 76.38 75.18 76.24 3,425,912 +0.25(+0.33%)
Sep 27, 2004 76.58 76.59 75.47 75.98 4,168,197 -0.60(-0.78%)
Sep 24, 2004 76.74 76.82 76.06 76.58 3,190,935 +0.34(+0.44%)
Sep 23, 2004 75.78 76.71 75.78 76.25 5,266,062 -0.26(-0.34%)
Sep 22, 2004 76.25 77.15 75.78 76.51 7,884,994 -1.24(-1.59%)
Sep 21, 2004 76.19 77.79 75.98 77.74 7,477,293 +2.64(+3.51%)
Sep 20, 2004 74.55 75.47 74.53 75.11 3,683,716 -0.30(-0.40%)
Sep 17, 2004 76.43 76.56 75.21 75.41 3,528,814 -0.91(-1.19%)
Sep 16, 2004 75.90 76.70 75.70 76.32 3,083,882 +0.61(+0.81%)
Sep 15, 2004 77.01 77.02 75.70 75.70 3,378,795 -1.38(-1.80%)
Sep 14, 2004 76.42 77.21 76.11 77.09 3,540,044 +0.41(+0.53%)
Sep 13, 2004 76.52 76.68 76.00 76.68 3,610,843 +0.38(+0.50%)
Sep 10, 2004 75.26 76.38 75.12 76.29 3,474,128 +1.03(+1.37%)
Sep 09, 2004 75.45 75.50 74.23 75.26 3,761,106 +0.35(+0.47%)
Sep 08, 2004 75.61 75.82 74.84 74.91 3,411,386 -0.65(-0.86%)
Sep 07, 2004 74.71 76.01 74.60 75.56 4,764,613 +1.66(+2.25%)
Sep 03, 2004 74.60 75.14 73.73 73.89 2,218,799 -0.70(-0.94%)
Sep 02, 2004 73.08 74.80 72.82 74.60 2,882,595 +1.53(+2.10%)
Sep 01, 2004 73.61 74.14 72.87 73.07 2,336,226 -0.38(-0.51%)
Aug 31, 2004 73.37 73.57 72.47 73.44 2,934,351 +0.41(+0.56%)
Aug 30, 2004 73.92 74.02 72.92 73.03 2,230,273 -1.09(-1.47%)
Aug 27, 2004 74.65 74.71 73.87 74.12 2,004,816 -0.52(-0.70%)
Aug 26, 2004 73.67 75.02 73.53 74.65 4,108,751 +0.89(+1.21%)
Aug 25, 2004 71.91 73.94 71.73 73.75 5,010,089 +2.05(+2.86%)
Aug 24, 2004 72.21 72.40 71.65 71.71 2,894,558 +0.02(+0.03%)
Aug 23, 2004 71.94 72.37 71.50 71.68 5,102,615 -0.25(-0.35%)
Aug 20, 2004 70.95 72.15 70.76 71.94 3,236,221 +0.99(+1.40%)
Aug 19, 2004 71.53 71.84 70.41 70.95 3,277,968 -0.69(-0.96%)
Aug 18, 2004 70.70 71.68 70.50 71.63 3,638,185 +0.86(+1.22%)
Aug 17, 2004 70.94 71.48 70.65 70.77 3,811,642 +0.47(+0.66%)
Aug 16, 2004 69.02 70.69 69.02 70.31 3,649,904 +1.29(+1.86%)
Aug 13, 2004 68.70 69.02 68.23 69.02 3,096,089 +0.32(+0.47%)
Aug 12, 2004 69.35 69.80 68.32 68.70 5,910,694 -0.65(-0.93%)
Aug 11, 2004 69.47 70.13 68.96 69.35 4,870,079 -0.54(-0.77%)
Aug 10, 2004 69.39 70.07 69.04 69.89 6,656,641 +0.62(+0.90%)
Aug 09, 2004 69.27 69.80 68.84 69.27 3,561,894 +0.00(+0.00%)
Aug 06, 2004 69.63 70.58 68.98 69.27 6,183,390 -1.02(-1.46%)
Aug 05, 2004 72.17 72.17 70.20 70.29 3,909,905 -1.52(-2.11%)
Aug 04, 2004 71.56 72.46 71.07 71.81 4,223,493 -0.02(-0.03%)
Aug 03, 2004 72.42 72.96 71.67 71.83 3,328,503 -0.62(-0.86%)
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.