Goldman Sachs Group (NY: GS )

417.82 +2.57 (+0.62%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 102.28 102.82 100.60 101.01 3,849,951 -1.17(-1.14%)
Nov 29, 2005 103.39 103.73 101.08 102.18 3,929,491 -0.51(-0.50%)
Nov 28, 2005 105.19 105.19 102.48 102.69 3,523,621 -2.36(-2.25%)
Nov 25, 2005 105.11 105.65 104.98 105.05 1,031,845 +0.03(+0.03%)
Nov 23, 2005 103.87 105.73 103.87 105.02 4,008,647 +1.16(+1.12%)
Nov 22, 2005 103.23 104.17 102.46 103.86 3,054,299 +0.15(+0.14%)
Nov 21, 2005 102.80 103.77 102.21 103.71 2,661,069 +0.65(+0.63%)
Nov 18, 2005 103.31 103.31 101.67 103.06 3,339,773 +0.92(+0.90%)
Nov 17, 2005 100.26 102.14 100.15 102.14 3,313,601 +1.75(+1.74%)
Nov 16, 2005 100.53 100.62 99.13 100.40 3,241,466 +0.16(+0.16%)
Nov 15, 2005 101.24 101.64 99.52 100.23 3,005,145 -0.99(-0.98%)
Nov 14, 2005 102.07 102.07 100.73 101.23 2,297,203 -0.59(-0.58%)
Nov 11, 2005 101.39 102.31 101.25 101.82 2,724,522 -0.07(-0.07%)
Nov 10, 2005 100.37 102.08 100.08 101.89 4,052,950 +1.09(+1.08%)
Nov 09, 2005 100.13 101.61 99.87 100.81 3,390,332 +0.92(+0.93%)
Nov 08, 2005 100.53 100.54 99.65 99.88 3,759,304 -1.28(-1.26%)
Nov 07, 2005 102.58 103.15 100.78 101.16 4,546,913 -1.42(-1.38%)
Nov 04, 2005 101.63 102.75 100.96 102.58 5,226,128 +1.38(+1.36%)
Nov 03, 2005 101.82 101.82 100.33 101.20 6,386,923 +0.06(+0.05%)
Nov 02, 2005 98.69 101.71 98.69 101.14 5,621,529 +1.98(+2.00%)
Nov 01, 2005 99.24 99.39 97.75 99.16 5,003,085 +0.18(+0.18%)
Oct 31, 2005 97.91 99.77 97.87 98.98 4,891,117 +1.42(+1.45%)
Oct 28, 2005 96.89 97.71 96.02 97.56 4,578,959 +1.67(+1.74%)
Oct 27, 2005 96.97 97.83 95.57 95.89 5,275,793 -1.43(-1.46%)
Oct 26, 2005 96.54 97.90 96.07 97.32 5,323,925 +0.55(+0.57%)
Oct 25, 2005 95.96 97.78 95.81 96.77 6,527,617 +0.20(+0.20%)
Oct 24, 2005 93.76 96.71 93.36 96.58 7,060,648 +3.55(+3.81%)
Oct 21, 2005 93.83 93.98 92.44 93.03 6,917,017 +0.02(+0.02%)
Oct 20, 2005 93.98 95.62 92.98 93.01 11,536,065 -1.92(-2.02%)
Oct 19, 2005 91.05 95.03 90.87 94.93 8,559,774 +3.22(+3.51%)
Oct 18, 2005 91.29 92.73 91.27 91.71 5,348,949 +0.03(+0.03%)
Oct 17, 2005 90.85 92.19 90.80 91.68 5,568,673 +1.96(+2.18%)
Oct 14, 2005 89.37 89.97 88.14 89.72 7,284,075 +1.07(+1.21%)
Oct 13, 2005 90.23 91.04 86.34 88.65 11,629,904 -1.93(-2.14%)
Oct 12, 2005 92.07 92.95 88.92 90.58 8,498,109 -1.49(-1.62%)
Oct 11, 2005 93.36 93.83 91.64 92.07 6,888,419 -0.75(-0.81%)
Oct 10, 2005 92.42 93.50 92.07 92.82 4,325,785 +0.74(+0.80%)
Oct 07, 2005 91.84 92.46 91.80 92.09 3,944,428 +0.50(+0.55%)
Oct 06, 2005 92.19 92.86 91.08 91.59 5,115,309 -0.64(-0.70%)
Oct 05, 2005 93.14 93.36 92.14 92.23 4,542,189 -0.92(-0.98%)
Oct 04, 2005 94.70 95.28 93.14 93.14 4,296,293 -2.14(-2.24%)
Oct 03, 2005 95.00 95.84 94.99 95.28 4,363,959 +0.05(+0.06%)
Sep 30, 2005 94.69 95.32 94.61 95.23 3,375,394 +0.28(+0.30%)
Sep 29, 2005 93.29 95.14 93.23 94.95 5,657,277 +0.88(+0.93%)
Sep 28, 2005 94.11 94.67 93.82 94.07 4,635,007 +0.34(+0.36%)
Sep 27, 2005 93.76 94.75 93.64 93.73 5,189,870 -0.26(-0.28%)
Sep 26, 2005 93.95 94.10 93.44 93.99 4,913,715 +0.42(+0.44%)
Sep 23, 2005 93.37 93.92 92.28 93.58 4,897,373 +0.76(+0.82%)
Sep 22, 2005 90.61 93.24 90.04 92.82 6,167,582 +2.21(+2.44%)
Sep 21, 2005 90.96 92.12 90.43 90.61 7,494,223 -1.86(-2.01%)
Sep 20, 2005 94.30 94.30 92.46 92.46 8,619,397 -0.18(-0.19%)
Sep 19, 2005 92.64 92.91 91.66 92.64 4,229,903 -0.09(-0.10%)
Sep 16, 2005 91.25 92.82 91.09 92.74 8,088,664 +1.92(+2.11%)
Sep 15, 2005 90.07 90.86 90.00 90.82 3,187,078 +0.04(+0.04%)
Sep 14, 2005 92.23 92.82 90.48 90.78 4,458,436 -1.02(-1.11%)
Sep 13, 2005 92.23 92.34 91.44 91.80 3,036,680 -0.63(-0.68%)
Sep 12, 2005 91.41 92.80 91.30 92.42 3,988,858 +1.43(+1.58%)
Sep 09, 2005 90.47 91.08 90.39 90.99 3,009,358 +0.79(+0.88%)
Sep 08, 2005 89.86 90.62 89.61 90.20 2,912,200 +0.20(+0.22%)
Sep 07, 2005 89.75 90.11 89.55 90.00 2,678,815 +0.25(+0.28%)
Sep 06, 2005 89.75 90.01 89.00 89.75 2,807,381 +1.08(+1.22%)
Sep 02, 2005 88.74 89.13 88.30 88.67 1,880,099 +0.07(+0.08%)
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.