Skip to main content

Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 78.72 78.85 77.57 77.76 4,018,105 -0.59(-0.75%)
Jun 29, 2005 79.43 79.61 78.21 78.34 4,235,772 -0.89(-1.13%)
Jun 28, 2005 78.89 80.00 78.73 79.24 4,572,309 +0.58(+0.74%)
Jun 27, 2005 78.50 79.03 77.74 78.66 4,135,139 -0.36(-0.45%)
Jun 24, 2005 77.86 79.04 77.69 79.01 6,851,837 +1.26(+1.62%)
Jun 23, 2005 77.97 78.60 77.67 77.76 5,061,042 -0.34(-0.44%)
Jun 22, 2005 78.25 78.81 78.00 78.10 4,676,616 -0.13(-0.17%)
Jun 21, 2005 78.50 79.11 78.17 78.23 4,864,105 -0.46(-0.59%)
Jun 20, 2005 78.79 79.15 78.24 78.69 4,907,665 -0.42(-0.53%)
Jun 17, 2005 78.31 79.45 77.97 79.11 8,205,726 +0.88(+1.12%)
Jun 16, 2005 75.23 78.73 75.23 78.24 13,550,167 +2.64(+3.49%)
Jun 15, 2005 75.15 75.94 74.55 75.60 8,027,945 +0.68(+0.91%)
Jun 14, 2005 75.95 76.35 74.88 74.92 6,150,686 -0.73(-0.97%)
Jun 13, 2005 75.29 76.04 75.01 75.65 5,818,086 +0.16(+0.21%)
Jun 10, 2005 76.32 76.32 75.21 75.49 2,465,444 -0.69(-0.90%)
Jun 09, 2005 75.34 76.49 75.16 76.18 5,367,664 +1.22(+1.63%)
Jun 08, 2005 75.53 75.63 74.96 74.96 3,962,869 -0.04(-0.05%)
Jun 07, 2005 75.15 75.81 74.91 75.00 4,899,530 -0.02(-0.02%)
Jun 06, 2005 73.74 75.29 73.50 75.01 4,434,545 +0.85(+1.15%)
Jun 03, 2005 74.35 74.79 73.67 74.16 4,355,692 -0.28(-0.38%)
Jun 02, 2005 74.69 75.06 74.11 74.44 5,216,518 -0.74(-0.98%)
Jun 01, 2005 74.24 76.05 73.71 75.18 8,542,001 +0.87(+1.17%)
May 31, 2005 72.40 74.37 72.22 74.31 10,086,265 +1.52(+2.09%)
May 27, 2005 73.89 73.91 72.53 72.79 8,827,893 -0.84(-1.14%)
May 26, 2005 74.73 74.82 73.20 73.63 10,514,776 -0.50(-0.67%)
May 25, 2005 75.99 75.99 74.11 74.12 8,778,298 -1.78(-2.34%)
May 24, 2005 76.60 76.60 75.23 75.90 5,403,745 -0.85(-1.10%)
May 23, 2005 77.48 77.48 76.45 76.74 4,862,662 -0.30(-0.39%)
May 20, 2005 76.18 77.13 75.87 77.04 4,586,216 +0.73(+0.96%)
May 19, 2005 75.63 76.60 75.63 76.31 5,057,237 +0.41(+0.54%)
May 18, 2005 75.07 76.19 75.07 75.90 6,886,082 +0.94(+1.25%)
May 17, 2005 74.31 75.17 74.12 74.96 7,079,869 -0.05(-0.07%)
May 16, 2005 74.56 75.68 74.54 75.01 6,453,110 +0.46(+0.61%)
May 13, 2005 76.37 76.37 73.49 74.56 12,057,991 -1.83(-2.39%)
May 12, 2005 78.89 79.06 75.71 76.39 9,794,862 -2.69(-3.40%)
May 11, 2005 78.16 79.30 77.72 79.08 6,733,492 +1.25(+1.61%)
May 10, 2005 79.43 79.47 77.60 77.83 8,367,369 -2.58(-3.21%)
May 09, 2005 79.63 80.44 79.43 80.41 4,795,092 +0.62(+0.78%)
May 06, 2005 80.60 80.93 79.65 79.78 5,009,479 -0.47(-0.59%)
May 05, 2005 81.40 81.77 79.69 80.26 6,204,873 -0.74(-0.91%)
May 04, 2005 80.18 81.67 79.76 81.00 6,830,058 +1.45(+1.82%)
May 03, 2005 78.92 79.95 78.54 79.55 7,374,290 -0.07(-0.09%)
May 02, 2005 80.39 80.68 78.50 79.62 8,247,973 -1.78(-2.18%)
Apr 29, 2005 81.65 81.77 79.65 81.39 6,016,859 +0.43(+0.53%)
Apr 28, 2005 81.51 82.23 80.74 80.97 4,689,342 -1.17(-1.42%)
Apr 27, 2005 80.52 82.44 80.19 82.13 4,764,259 +1.55(+1.93%)
Apr 26, 2005 80.59 81.70 80.12 80.58 4,859,907 -0.02(-0.02%)
Apr 25, 2005 79.69 81.10 79.69 80.59 4,728,047 +1.18(+1.49%)
Apr 22, 2005 80.03 80.60 78.66 79.41 9,538,097 -0.70(-0.88%)
Apr 21, 2005 80.45 81.49 78.85 80.11 9,278,839 +0.59(+0.75%)
Apr 20, 2005 81.32 81.47 79.32 79.52 7,195,984 -1.80(-2.21%)
Apr 19, 2005 81.93 82.25 81.29 81.32 6,054,252 -0.50(-0.61%)
Apr 18, 2005 81.32 82.31 81.02 81.82 5,326,335 +0.66(+0.81%)
Apr 15, 2005 82.58 83.13 81.16 81.16 7,348,311 -1.52(-1.84%)
Apr 14, 2005 83.95 84.14 82.64 82.69 5,708,137 -1.16(-1.38%)
Apr 13, 2005 85.19 85.36 83.63 83.85 6,147,013 -1.33(-1.57%)
Apr 12, 2005 85.02 85.72 83.95 85.18 7,784,038 -0.25(-0.29%)
Apr 11, 2005 86.47 86.74 85.30 85.43 4,735,132 -0.64(-0.74%)
Apr 08, 2005 86.32 87.08 85.96 86.07 4,987,568 -0.46(-0.53%)
Apr 07, 2005 85.74 86.83 85.52 86.53 6,213,664 +0.79(+0.92%)
Apr 06, 2005 84.56 85.85 84.44 85.74 6,926,361 +1.46(+1.73%)
Apr 05, 2005 84.56 85.29 84.18 84.29 6,207,235 -0.31(-0.37%)
Apr 04, 2005 83.19 84.85 82.76 84.60 8,088,561 +1.30(+1.56%)
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.