Goldman Sachs Group (NY: GS )

505.17 +20.59 (+4.25%)
Streaming Delayed Price Updated: 2:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 79.48 79.78 79.04 79.54 3,253,780 +0.07(+0.09%)
Mar 30, 2004 79.05 79.77 78.76 79.47 4,024,522 +0.03(+0.04%)
Mar 29, 2004 79.42 80.11 78.89 79.44 4,738,984 +0.36(+0.45%)
Mar 26, 2004 77.64 79.44 77.38 79.08 5,963,251 +1.45(+1.87%)
Mar 25, 2004 76.23 77.73 75.92 77.64 6,350,787 +1.99(+2.63%)
Mar 24, 2004 77.37 77.44 74.99 75.65 8,917,656 -1.64(-2.12%)
Mar 23, 2004 78.70 78.72 77.28 77.28 9,146,058 +0.07(+0.09%)
Mar 22, 2004 77.87 77.87 76.10 77.22 6,097,721 -1.04(-1.32%)
Mar 19, 2004 78.60 79.52 78.25 78.25 4,013,109 -0.79(-1.00%)
Mar 18, 2004 79.16 79.34 78.05 79.05 4,203,072 -0.24(-0.30%)
Mar 17, 2004 78.95 79.69 78.09 79.28 4,293,725 +0.72(+0.92%)
Mar 16, 2004 78.89 79.84 77.95 78.56 5,731,569 +0.18(+0.23%)
Mar 15, 2004 79.88 79.89 78.02 78.37 4,387,001 -1.61(-2.01%)
Mar 12, 2004 79.39 80.13 78.83 79.98 4,155,188 +1.48(+1.88%)
Mar 11, 2004 78.94 80.18 78.41 78.50 4,496,938 -0.43(-0.54%)
Mar 10, 2004 80.62 80.72 78.74 78.93 4,526,325 -1.68(-2.09%)
Mar 09, 2004 81.83 81.83 80.07 80.62 4,028,589 -1.21(-1.48%)
Mar 08, 2004 83.13 83.31 81.69 81.83 3,752,696 -1.30(-1.56%)
Mar 05, 2004 81.80 83.30 81.62 83.12 5,107,891 +0.40(+0.49%)
Mar 04, 2004 81.58 82.97 81.43 82.72 4,764,698 +1.53(+1.89%)
Mar 03, 2004 81.10 81.38 80.45 81.19 3,978,999 +0.08(+0.10%)
Mar 02, 2004 81.48 82.23 81.10 81.10 3,926,917 -0.72(-0.88%)
Mar 01, 2004 81.79 82.32 81.34 81.83 3,738,396 +1.13(+1.40%)
Feb 27, 2004 81.40 82.17 80.50 80.70 4,720,224 -0.32(-0.40%)
Feb 26, 2004 80.67 81.17 79.65 81.02 2,833,708 +0.36(+0.44%)
Feb 25, 2004 79.71 80.80 79.61 80.66 3,687,101 +1.14(+1.44%)
Feb 24, 2004 80.53 80.95 79.27 79.52 4,654,629 -1.79(-2.20%)
Feb 23, 2004 81.23 81.90 80.74 81.31 3,574,408 +0.11(+0.14%)
Feb 20, 2004 81.07 81.56 80.34 81.20 3,674,638 +0.57(+0.71%)
Feb 19, 2004 81.64 81.93 80.46 80.62 2,774,148 -0.86(-1.06%)
Feb 18, 2004 81.68 82.32 81.01 81.48 3,166,407 -0.02(-0.02%)
Feb 17, 2004 81.29 82.19 81.23 81.50 3,464,078 +0.82(+1.01%)
Feb 13, 2004 81.83 82.25 80.06 80.68 5,392,180 -1.18(-1.44%)
Feb 12, 2004 81.81 82.17 81.18 81.87 5,325,011 +0.24(+0.29%)
Feb 11, 2004 78.97 81.76 78.88 81.63 9,547,631 +3.74(+4.81%)
Feb 10, 2004 77.48 78.09 77.32 77.89 3,356,895 +0.24(+0.30%)
Feb 09, 2004 77.25 78.11 76.89 77.65 3,304,157 +0.40(+0.52%)
Feb 06, 2004 75.68 77.41 75.57 77.25 4,192,839 +1.91(+2.53%)
Feb 05, 2004 76.05 76.35 75.03 75.34 3,677,393 -0.69(-0.91%)
Feb 04, 2004 77.10 77.14 76.00 76.03 4,236,788 -1.07(-1.38%)
Feb 03, 2004 76.05 77.26 75.62 77.10 4,806,022 +1.02(+1.34%)
Feb 02, 2004 75.64 76.58 75.06 76.08 4,504,941 +0.20(+0.26%)
Jan 30, 2004 75.78 76.55 75.33 75.88 3,912,223 +0.11(+0.15%)
Jan 29, 2004 75.65 75.99 74.56 75.77 5,080,341 +0.84(+1.12%)
Jan 28, 2004 77.22 77.37 74.47 74.93 5,340,754 -2.10(-2.72%)
Jan 27, 2004 77.89 78.32 76.83 77.03 4,239,543 -0.94(-1.20%)
Jan 26, 2004 75.78 78.12 75.73 77.96 5,373,945 +2.12(+2.79%)
Jan 23, 2004 77.05 77.05 75.30 75.84 4,910,056 -0.90(-1.17%)
Jan 22, 2004 77.04 77.65 76.53 76.74 5,108,416 -0.63(-0.81%)
Jan 21, 2004 76.45 77.37 75.75 77.37 4,324,030 +0.84(+1.10%)
Jan 20, 2004 77.12 77.41 75.92 76.53 4,061,649 -0.06(-0.08%)
Jan 16, 2004 77.10 77.44 76.25 76.59 7,917,330 -0.50(-0.65%)
Jan 15, 2004 76.53 77.75 76.19 77.09 10,896,660 +1.34(+1.77%)
Jan 14, 2004 74.32 75.84 74.29 75.75 5,567,975 +1.30(+1.75%)
Jan 13, 2004 74.59 74.66 73.97 74.45 4,273,521 -0.08(-0.11%)
Jan 12, 2004 74.40 74.59 73.52 74.53 3,731,968 +0.21(+0.29%)
Jan 09, 2004 75.26 75.26 74.16 74.32 4,325,735 -0.95(-1.27%)
Jan 08, 2004 75.26 75.45 74.47 75.27 4,942,460 +0.09(+0.12%)
Jan 07, 2004 73.76 75.36 73.53 75.18 5,848,198 +1.55(+2.10%)
Jan 06, 2004 74.21 74.45 73.47 73.63 5,350,331 -0.44(-0.60%)
Jan 05, 2004 74.17 74.66 73.29 74.08 6,320,351 +0.04(+0.05%)
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.