Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 84.15 84.99 83.73 84.75 2,774,017 +1.02(+1.22%)
Aug 30, 2005 83.77 83.85 82.98 83.73 2,367,196 -0.24(-0.28%)
Aug 29, 2005 83.47 84.16 83.30 83.96 2,096,419 +0.30(+0.36%)
Aug 26, 2005 84.23 84.38 83.11 83.66 2,175,921 -0.57(-0.68%)
Aug 25, 2005 84.03 84.42 83.09 84.23 2,566,868 +0.39(+0.46%)
Aug 24, 2005 85.21 85.91 83.84 83.84 2,945,745 -1.38(-1.62%)
Aug 23, 2005 84.99 85.37 84.66 85.22 2,528,035 +0.08(+0.09%)
Aug 22, 2005 85.22 85.68 84.67 85.14 2,204,651 +0.33(+0.39%)
Aug 19, 2005 84.70 85.25 84.57 84.82 1,902,651 +0.32(+0.38%)
Aug 18, 2005 84.53 84.86 84.02 84.50 2,679,166 -0.21(-0.25%)
Aug 17, 2005 85.26 85.43 84.01 84.71 5,533,735 -0.72(-0.85%)
Aug 16, 2005 87.32 87.56 85.37 85.43 3,521,145 -1.97(-2.26%)
Aug 15, 2005 86.33 87.52 86.12 87.41 3,037,185 +0.78(+0.90%)
Aug 12, 2005 86.27 87.16 86.06 86.63 3,978,474 -0.37(-0.43%)
Aug 11, 2005 85.43 87.11 85.33 87.00 5,467,615 +1.61(+1.88%)
Aug 10, 2005 85.36 86.76 85.23 85.40 5,605,889 +0.42(+0.49%)
Aug 09, 2005 83.87 85.08 83.86 84.98 4,740,559 +1.20(+1.43%)
Aug 08, 2005 83.87 84.58 83.58 83.78 3,643,808 +0.16(+0.19%)
Aug 05, 2005 82.89 83.70 82.51 83.62 4,278,769 +0.34(+0.41%)
Aug 04, 2005 83.85 83.90 82.89 83.28 2,731,774 -1.23(-1.46%)
Aug 03, 2005 83.15 84.69 82.91 84.51 4,418,355 +1.03(+1.23%)
Aug 02, 2005 81.75 83.60 81.75 83.48 3,518,784 +1.83(+2.24%)
Aug 01, 2005 82.02 82.53 81.32 81.65 3,226,754 -0.27(-0.33%)
Jul 29, 2005 83.41 83.47 81.90 81.93 2,738,989 -1.67(-2.00%)
Jul 28, 2005 83.24 83.77 82.40 83.60 3,073,131 +0.40(+0.48%)
Jul 27, 2005 82.29 83.22 81.77 83.20 3,134,396 +1.09(+1.33%)
Jul 26, 2005 82.73 82.87 82.00 82.11 2,624,722 -0.46(-0.55%)
Jul 25, 2005 83.14 83.64 82.56 82.57 2,457,193 -0.62(-0.74%)
Jul 22, 2005 82.28 83.27 82.08 83.18 3,100,549 +0.67(+0.81%)
Jul 21, 2005 83.28 83.57 82.23 82.51 5,145,018 -1.04(-1.24%)
Jul 20, 2005 82.13 83.83 82.12 83.55 5,354,529 -0.08(-0.10%)
Jul 19, 2005 82.82 83.76 82.80 83.63 4,763,123 +1.13(+1.37%)
Jul 18, 2005 82.29 82.84 81.93 82.51 3,526,262 -0.20(-0.24%)
Jul 15, 2005 82.51 82.93 82.15 82.70 3,893,857 -0.04(-0.05%)
Jul 14, 2005 83.05 83.24 82.49 82.74 4,920,027 +0.42(+0.51%)
Jul 13, 2005 81.80 82.67 81.74 82.32 5,103,824 +0.58(+0.71%)
Jul 12, 2005 81.56 82.84 81.56 81.74 5,750,330 -0.05(-0.07%)
Jul 11, 2005 80.54 81.91 80.51 81.80 5,825,502 +1.27(+1.57%)
Jul 08, 2005 79.35 80.68 79.03 80.53 4,187,460 +1.18(+1.49%)
Jul 07, 2005 78.02 79.43 77.76 79.35 5,575,978 +0.42(+0.53%)
Jul 06, 2005 78.53 79.33 78.53 78.93 5,644,853 +0.28(+0.36%)
Jul 05, 2005 77.94 79.05 77.87 78.65 3,263,750 +0.36(+0.46%)
Jul 01, 2005 77.88 79.00 77.88 78.29 3,192,514 +0.53(+0.68%)
Jun 30, 2005 78.73 78.86 77.57 77.76 4,017,700 -0.59(-0.75%)
Jun 29, 2005 79.43 79.62 78.21 78.35 4,235,345 -0.89(-1.13%)
Jun 28, 2005 78.89 80.01 78.74 79.24 4,571,848 +0.58(+0.74%)
Jun 27, 2005 78.51 79.04 77.75 78.66 4,134,722 -0.36(-0.45%)
Jun 24, 2005 77.87 79.05 77.70 79.02 6,851,147 +1.26(+1.62%)
Jun 23, 2005 77.98 78.61 77.67 77.76 5,060,531 -0.34(-0.44%)
Jun 22, 2005 78.26 78.82 78.01 78.11 4,676,144 -0.13(-0.17%)
Jun 21, 2005 78.51 79.12 78.18 78.24 4,863,615 -0.47(-0.59%)
Jun 20, 2005 78.79 79.16 78.25 78.70 4,907,170 -0.42(-0.53%)
Jun 17, 2005 78.32 79.46 77.98 79.12 8,204,899 +0.88(+1.12%)
Jun 16, 2005 75.23 78.74 75.23 78.25 13,548,802 +2.64(+3.49%)
Jun 15, 2005 75.16 75.94 74.56 75.61 8,027,136 +0.68(+0.91%)
Jun 14, 2005 75.96 76.35 74.89 74.93 6,150,066 -0.73(-0.97%)
Jun 13, 2005 75.30 76.05 75.01 75.66 5,817,499 +0.16(+0.21%)
Jun 10, 2005 76.32 76.32 75.22 75.50 2,465,195 -0.69(-0.90%)
Jun 09, 2005 75.35 76.50 75.17 76.19 5,367,123 +1.22(+1.63%)
Jun 08, 2005 75.54 75.64 74.97 74.97 3,962,469 -0.04(-0.05%)
Jun 07, 2005 75.16 75.82 74.91 75.01 4,899,036 -0.02(-0.02%)
Jun 06, 2005 73.75 75.30 73.50 75.02 4,434,098 +0.85(+1.15%)
Jun 03, 2005 74.36 74.80 73.68 74.17 4,355,253 -0.28(-0.38%)
Jun 02, 2005 74.70 75.07 74.11 74.45 5,215,992 -0.74(-0.98%)
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.