Skip to main content

Goldman Sachs Group (NY: GS )

484.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 72.40 74.37 72.22 74.31 10,086,265 +1.52(+2.09%)
May 27, 2005 73.89 73.91 72.53 72.79 8,827,893 -0.84(-1.14%)
May 26, 2005 74.73 74.82 73.20 73.63 10,514,776 -0.50(-0.67%)
May 25, 2005 75.99 75.99 74.11 74.12 8,778,298 -1.78(-2.34%)
May 24, 2005 76.60 76.60 75.23 75.90 5,403,745 -0.85(-1.10%)
May 23, 2005 77.48 77.48 76.45 76.74 4,862,662 -0.30(-0.39%)
May 20, 2005 76.18 77.13 75.87 77.04 4,586,216 +0.73(+0.96%)
May 19, 2005 75.63 76.60 75.63 76.31 5,057,237 +0.41(+0.54%)
May 18, 2005 75.07 76.19 75.07 75.90 6,886,082 +0.94(+1.25%)
May 17, 2005 74.31 75.17 74.12 74.96 7,079,869 -0.05(-0.07%)
May 16, 2005 74.56 75.68 74.54 75.01 6,453,110 +0.46(+0.61%)
May 13, 2005 76.37 76.37 73.49 74.56 12,057,991 -1.83(-2.39%)
May 12, 2005 78.89 79.06 75.71 76.39 9,794,862 -2.69(-3.40%)
May 11, 2005 78.16 79.30 77.72 79.08 6,733,492 +1.25(+1.61%)
May 10, 2005 79.43 79.47 77.60 77.83 8,367,369 -2.58(-3.21%)
May 09, 2005 79.63 80.44 79.43 80.41 4,795,092 +0.62(+0.78%)
May 06, 2005 80.60 80.93 79.65 79.78 5,009,479 -0.47(-0.59%)
May 05, 2005 81.40 81.77 79.69 80.26 6,204,873 -0.74(-0.91%)
May 04, 2005 80.18 81.67 79.76 81.00 6,830,058 +1.45(+1.82%)
May 03, 2005 78.92 79.95 78.54 79.55 7,374,290 -0.07(-0.09%)
May 02, 2005 80.39 80.68 78.50 79.62 8,247,973 -1.78(-2.18%)
Apr 29, 2005 81.65 81.77 79.65 81.39 6,016,859 +0.43(+0.53%)
Apr 28, 2005 81.51 82.23 80.74 80.97 4,689,342 -1.17(-1.42%)
Apr 27, 2005 80.52 82.44 80.19 82.13 4,764,259 +1.55(+1.93%)
Apr 26, 2005 80.59 81.70 80.12 80.58 4,859,907 -0.02(-0.02%)
Apr 25, 2005 79.69 81.10 79.69 80.59 4,728,047 +1.18(+1.49%)
Apr 22, 2005 80.03 80.60 78.66 79.41 9,538,097 -0.70(-0.88%)
Apr 21, 2005 80.45 81.49 78.85 80.11 9,278,839 +0.59(+0.75%)
Apr 20, 2005 81.32 81.47 79.32 79.52 7,195,984 -1.80(-2.21%)
Apr 19, 2005 81.93 82.25 81.29 81.32 6,054,252 -0.50(-0.61%)
Apr 18, 2005 81.32 82.31 81.02 81.82 5,326,335 +0.66(+0.81%)
Apr 15, 2005 82.58 83.13 81.16 81.16 7,348,311 -1.52(-1.84%)
Apr 14, 2005 83.95 84.14 82.64 82.69 5,708,137 -1.16(-1.38%)
Apr 13, 2005 85.19 85.36 83.63 83.85 6,147,013 -1.33(-1.57%)
Apr 12, 2005 85.02 85.72 83.95 85.18 7,784,038 -0.25(-0.29%)
Apr 11, 2005 86.47 86.74 85.30 85.43 4,735,132 -0.64(-0.74%)
Apr 08, 2005 86.32 87.08 85.96 86.07 4,987,568 -0.46(-0.53%)
Apr 07, 2005 85.74 86.83 85.52 86.53 6,213,664 +0.79(+0.92%)
Apr 06, 2005 84.56 85.85 84.44 85.74 6,926,361 +1.46(+1.73%)
Apr 05, 2005 84.56 85.29 84.18 84.29 6,207,235 -0.31(-0.37%)
Apr 04, 2005 83.19 84.85 82.76 84.60 8,088,561 +1.30(+1.56%)
Apr 01, 2005 84.40 84.65 82.55 83.31 7,383,999 -0.53(-0.63%)
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%)
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.