Goldman Sachs Group (NY: GS )

503.83 +19.25 (+3.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 71.10 71.61 70.87 71.58 3,182,733 +0.47(+0.66%)
May 27, 2004 71.80 71.87 70.24 71.10 6,104,109 -0.08(-0.11%)
May 26, 2004 70.91 71.45 70.50 71.18 3,908,026 +0.21(+0.30%)
May 25, 2004 69.91 71.08 69.21 70.97 5,153,015 +1.05(+1.50%)
May 24, 2004 70.46 70.97 69.62 69.91 4,838,389 -0.01(-0.01%)
May 21, 2004 70.59 71.07 69.70 69.92 5,335,519 -0.50(-0.71%)
May 20, 2004 70.92 71.45 70.21 70.42 5,122,970 -0.21(-0.30%)
May 19, 2004 72.22 72.27 70.58 70.64 6,234,000 -0.48(-0.68%)
May 18, 2004 70.96 71.65 70.52 71.12 4,363,302 +0.48(+0.68%)
May 17, 2004 70.73 71.03 69.70 70.64 5,931,183 -1.01(-1.41%)
May 14, 2004 71.74 72.12 70.58 71.65 5,995,604 +0.43(+0.60%)
May 13, 2004 70.97 72.17 70.62 71.23 6,156,590 +0.40(+0.57%)
May 12, 2004 70.01 70.94 68.77 70.82 8,712,040 -0.14(-0.20%)
May 11, 2004 70.31 70.97 69.84 70.97 6,938,432 +0.77(+1.10%)
May 10, 2004 69.17 70.22 68.66 70.20 9,003,049 -0.72(-1.01%)
May 07, 2004 72.03 72.79 70.79 70.91 7,191,786 -1.61(-2.22%)
May 06, 2004 72.52 72.82 71.51 72.52 7,193,885 -0.76(-1.04%)
May 05, 2004 74.31 74.88 72.97 73.28 6,328,205 -0.93(-1.25%)
May 04, 2004 74.50 75.07 73.76 74.21 5,084,396 +0.34(+0.46%)
May 03, 2004 73.89 74.36 73.33 73.87 4,286,416 +0.13(+0.18%)
Apr 30, 2004 75.08 75.46 73.41 73.74 4,543,050 -1.15(-1.54%)
Apr 29, 2004 75.39 76.10 74.39 74.89 5,116,147 -0.11(-0.14%)
Apr 28, 2004 76.41 76.41 75.00 75.00 4,409,354 -1.91(-2.49%)
Apr 27, 2004 76.64 77.80 76.64 76.91 2,477,646 -0.18(-0.24%)
Apr 26, 2004 76.98 77.95 76.95 77.09 2,944,074 +0.56(+0.74%)
Apr 23, 2004 77.02 77.03 76.07 76.53 3,981,368 -1.06(-1.37%)
Apr 22, 2004 76.23 78.01 76.22 77.59 4,854,790 +1.37(+1.80%)
Apr 21, 2004 76.41 76.71 75.57 76.22 5,295,109 +0.07(+0.09%)
Apr 20, 2004 78.24 78.56 76.15 76.15 3,622,658 -1.96(-2.51%)
Apr 19, 2004 78.69 78.73 77.55 78.11 3,276,412 -0.67(-0.85%)
Apr 16, 2004 77.93 79.04 77.60 78.78 4,348,476 +1.24(+1.60%)
Apr 15, 2004 77.48 78.30 76.39 77.54 4,960,409 +0.24(+0.32%)
Apr 14, 2004 77.74 78.16 76.59 77.29 7,326,794 -1.30(-1.66%)
Apr 13, 2004 80.65 80.94 78.31 78.60 5,218,748 -2.06(-2.55%)
Apr 12, 2004 80.64 80.90 80.56 80.65 2,325,187 +0.09(+0.11%)
Apr 08, 2004 81.10 81.16 80.22 80.56 3,954,996 +0.34(+0.43%)
Apr 07, 2004 80.31 80.62 79.86 80.22 3,026,994 -0.25(-0.31%)
Apr 06, 2004 80.56 80.78 79.78 80.47 3,831,140 -0.09(-0.11%)
Apr 05, 2004 80.75 81.02 80.14 80.56 3,779,840 -0.19(-0.24%)
Apr 02, 2004 81.55 81.93 79.91 80.75 5,184,766 -0.04(-0.05%)
Apr 01, 2004 79.45 80.82 79.45 80.79 4,406,992 +1.26(+1.58%)
Mar 31, 2004 79.47 79.77 79.03 79.53 3,254,108 +0.07(+0.09%)
Mar 30, 2004 79.04 79.76 78.75 79.46 4,024,928 +0.03(+0.04%)
Mar 29, 2004 79.41 80.10 78.89 79.43 4,739,462 +0.36(+0.45%)
Mar 26, 2004 77.63 79.43 77.37 79.08 5,963,853 +1.45(+1.87%)
Mar 25, 2004 76.22 77.73 75.91 77.63 6,351,428 +1.99(+2.63%)
Mar 24, 2004 77.36 77.44 74.98 75.64 8,918,554 -1.64(-2.12%)
Mar 23, 2004 78.69 78.71 77.28 77.28 9,146,980 +0.07(+0.09%)
Mar 22, 2004 77.86 77.86 76.10 77.21 6,098,336 -1.04(-1.32%)
Mar 19, 2004 78.59 79.51 78.24 78.24 4,013,513 -0.79(-1.00%)
Mar 18, 2004 79.15 79.33 78.05 79.04 4,203,496 -0.24(-0.30%)
Mar 17, 2004 78.94 79.68 78.08 79.27 4,294,157 +0.72(+0.92%)
Mar 16, 2004 78.89 79.83 77.94 78.55 5,732,147 +0.18(+0.23%)
Mar 15, 2004 79.88 79.88 78.01 78.37 4,387,443 -1.61(-2.01%)
Mar 12, 2004 79.38 80.12 78.82 79.97 4,155,606 +1.48(+1.88%)
Mar 11, 2004 78.93 80.17 78.41 78.50 4,497,392 -0.43(-0.54%)
Mar 10, 2004 80.61 80.71 78.73 78.92 4,526,781 -1.68(-2.09%)
Mar 09, 2004 81.82 81.82 80.07 80.61 4,028,995 -1.21(-1.48%)
Mar 08, 2004 83.12 83.30 81.68 81.82 3,753,074 -1.30(-1.56%)
Mar 05, 2004 81.80 83.29 81.61 83.12 5,108,406 +0.40(+0.49%)
Mar 04, 2004 81.58 82.96 81.42 82.71 4,765,178 +1.53(+1.89%)
Mar 03, 2004 81.10 81.37 80.44 81.18 3,979,400 +0.08(+0.10%)
Mar 02, 2004 81.48 82.22 81.10 81.10 3,927,312 -0.72(-0.88%)
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.