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 (%)
Mar 31, 2005 83.84 84.04 83.12 83.83 4,973,660 +0.14(+0.17%)
Mar 30, 2005 82.46 83.76 82.46 83.69 5,335,913 +1.03(+1.24%)
Mar 29, 2005 83.60 84.32 82.60 82.66 5,033,882 -0.94(-1.12%)
Mar 28, 2005 83.04 83.83 82.73 83.60 3,336,766 +0.98(+1.18%)
Mar 24, 2005 82.91 83.46 82.60 82.62 3,826,942 +0.26(+0.31%)
Mar 23, 2005 82.01 83.02 81.93 82.36 5,840,390 +0.05(+0.06%)
Mar 22, 2005 83.65 84.59 82.06 82.31 7,462,196 -1.23(-1.47%)
Mar 21, 2005 83.92 84.48 83.53 83.53 5,175,451 -0.29(-0.35%)
Mar 18, 2005 83.61 84.37 83.50 83.82 9,940,629 -0.05(-0.05%)
Mar 17, 2005 83.82 84.78 82.66 83.87 7,282,841 +0.05(+0.06%)
Mar 16, 2005 84.25 84.28 82.77 83.82 4,152,720 -0.43(-0.52%)
Mar 15, 2005 85.14 85.29 84.16 84.25 4,050,513 +0.41(+0.49%)
Mar 14, 2005 83.69 84.41 83.12 83.84 3,543,674 +0.34(+0.41%)
Mar 11, 2005 84.86 85.02 83.01 83.50 3,945,025 -1.36(-1.60%)
Mar 10, 2005 84.94 85.36 84.46 84.85 3,189,293 +0.35(+0.42%)
Mar 09, 2005 85.74 85.74 84.46 84.50 3,577,655 -1.34(-1.56%)
Mar 08, 2005 85.97 86.26 85.44 85.84 3,545,904 -0.13(-0.15%)
Mar 07, 2005 85.33 86.22 85.01 85.97 3,337,947 +0.97(+1.14%)
Mar 04, 2005 83.99 86.00 83.86 85.01 4,072,030 +1.62(+1.94%)
Mar 03, 2005 84.14 84.49 83.08 83.39 2,708,564 -0.24(-0.29%)
Mar 02, 2005 83.27 84.85 83.24 83.63 2,924,656 -0.22(-0.26%)
Mar 01, 2005 82.61 84.42 82.61 83.85 3,348,312 +0.93(+1.12%)
Feb 28, 2005 83.84 83.92 82.58 82.92 3,476,891 -0.99(-1.18%)
Feb 25, 2005 82.87 84.03 82.72 83.92 2,968,740 +1.22(+1.47%)
Feb 24, 2005 82.81 83.24 82.41 82.70 2,618,689 -0.46(-0.56%)
Feb 23, 2005 82.79 83.39 82.44 83.16 3,626,594 +0.95(+1.16%)
Feb 22, 2005 82.35 83.28 81.95 82.21 3,306,064 -0.87(-1.05%)
Feb 18, 2005 84.33 84.45 82.77 83.08 4,468,789 -1.22(-1.45%)
Feb 17, 2005 85.82 85.98 84.25 84.30 3,082,493 -1.27(-1.49%)
Feb 16, 2005 85.63 85.84 85.07 85.57 2,930,953 -0.34(-0.39%)
Feb 15, 2005 85.74 86.27 85.55 85.90 3,226,292 +0.56(+0.66%)
Feb 14, 2005 85.96 86.42 85.13 85.34 2,988,421 -0.61(-0.71%)
Feb 11, 2005 85.96 86.83 85.42 85.95 5,196,837 +0.00(+0.00%)
Feb 10, 2005 85.21 86.11 85.17 85.95 4,704,824 +1.01(+1.18%)
Feb 09, 2005 85.01 86.39 84.87 84.94 6,021,976 -0.08(-0.09%)
Feb 08, 2005 83.82 85.31 83.77 85.02 5,539,934 +1.49(+1.79%)
Feb 07, 2005 83.85 84.00 83.33 83.53 3,555,351 -0.33(-0.39%)
Feb 04, 2005 82.88 84.09 82.86 83.85 4,891,396 +0.98(+1.18%)
Feb 03, 2005 82.62 83.03 82.47 82.88 3,848,459 +0.11(+0.14%)
Feb 02, 2005 82.43 83.05 82.31 82.76 3,759,503 +0.14(+0.18%)
Feb 01, 2005 82.05 83.03 81.78 82.62 4,449,634 +0.42(+0.51%)
Jan 31, 2005 81.84 82.29 81.67 82.20 5,020,500 +1.32(+1.63%)
Jan 28, 2005 79.76 81.33 79.27 80.88 7,680,912 +1.62(+2.04%)
Jan 27, 2005 78.79 79.53 78.51 79.27 4,564,699 +0.56(+0.72%)
Jan 26, 2005 78.64 78.90 77.58 78.70 4,997,670 +0.30(+0.39%)
Jan 25, 2005 79.34 79.80 78.21 78.40 4,416,833 -0.29(-0.37%)
Jan 24, 2005 78.76 79.68 78.53 78.69 5,110,899 -0.07(-0.09%)
Jan 21, 2005 78.66 79.68 78.34 78.76 6,039,951 -0.05(-0.07%)
Jan 20, 2005 78.89 79.09 78.41 78.81 4,266,867 -0.50(-0.63%)
Jan 19, 2005 79.52 79.81 79.12 79.31 4,685,800 -0.72(-0.90%)
Jan 18, 2005 78.96 80.17 78.93 80.03 4,231,049 +0.59(+0.75%)
Jan 14, 2005 78.58 79.53 78.46 79.43 3,666,480 +0.98(+1.24%)
Jan 13, 2005 78.35 79.24 78.34 78.46 4,272,378 -0.25(-0.32%)
Jan 12, 2005 79.34 79.46 78.05 78.71 5,216,386 -0.69(-0.86%)
Jan 11, 2005 79.30 79.78 78.81 79.40 4,110,210 -0.62(-0.77%)
Jan 10, 2005 79.48 80.36 79.47 80.01 3,528,716 +0.15(+0.19%)
Jan 07, 2005 80.20 80.38 79.57 79.86 4,034,506 -0.34(-0.43%)
Jan 06, 2005 79.24 80.22 79.20 80.20 4,710,335 +1.09(+1.38%)
Jan 05, 2005 79.08 80.01 78.95 79.11 4,788,007 -0.36(-0.45%)
Jan 04, 2005 79.88 80.18 79.20 79.47 6,762,488 -0.52(-0.65%)
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.