Skip to main content

Goldman Sachs Group (NY: GS )

416.51 +1.26 (+0.30%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 74.41 76.43 74.22 76.38 9,813,802 +1.57(+2.09%)
May 27, 2005 75.94 75.96 74.54 74.81 8,589,422 -0.86(-1.14%)
May 26, 2005 76.81 76.89 75.23 75.67 10,230,737 -0.51(-0.67%)
May 25, 2005 78.10 78.10 76.16 76.18 8,541,167 -1.83(-2.34%)
May 24, 2005 78.73 78.73 77.32 78.00 5,257,772 -0.87(-1.10%)
May 23, 2005 79.63 79.63 78.57 78.87 4,731,305 -0.31(-0.39%)
May 20, 2005 78.29 79.27 77.98 79.18 4,462,327 +0.75(+0.96%)
May 19, 2005 77.73 78.73 77.73 78.43 4,920,624 +0.42(+0.54%)
May 18, 2005 77.16 78.31 77.16 78.00 6,700,066 +0.96(+1.25%)
May 17, 2005 76.38 77.25 76.18 77.04 6,888,618 -0.05(-0.07%)
May 16, 2005 76.63 77.78 76.61 77.10 6,278,790 +0.47(+0.61%)
May 13, 2005 78.49 78.49 75.53 76.63 11,732,264 -1.88(-2.39%)
May 12, 2005 81.08 81.26 77.82 78.51 9,530,271 -2.77(-3.40%)
May 11, 2005 80.33 81.50 79.88 81.27 6,551,598 +1.28(+1.61%)
May 10, 2005 81.64 81.68 79.75 79.99 8,141,338 -2.66(-3.21%)
May 09, 2005 81.84 82.67 81.64 82.64 4,665,561 +0.64(+0.78%)
May 06, 2005 82.84 83.17 81.86 82.00 4,874,156 -0.49(-0.59%)
May 05, 2005 83.66 84.04 81.91 82.49 6,037,259 -0.76(-0.91%)
May 04, 2005 82.41 83.93 81.98 83.25 6,645,555 +1.49(+1.82%)
May 03, 2005 81.11 82.17 80.72 81.76 7,175,086 -0.07(-0.09%)
May 02, 2005 82.63 82.92 80.68 81.83 8,025,168 -1.83(-2.18%)
Apr 29, 2005 83.92 84.04 81.86 83.65 5,854,323 +0.44(+0.53%)
Apr 28, 2005 83.78 84.51 82.99 83.21 4,562,668 -1.20(-1.42%)
Apr 27, 2005 82.76 84.73 82.41 84.41 4,635,561 +1.60(+1.93%)
Apr 26, 2005 82.83 83.97 82.34 82.81 4,728,625 -0.02(-0.02%)
Apr 25, 2005 81.90 83.35 81.90 82.83 4,600,327 +1.21(+1.49%)
Apr 22, 2005 82.25 82.84 80.85 81.62 9,280,442 -0.72(-0.88%)
Apr 21, 2005 82.68 83.75 81.04 82.34 9,028,187 +0.61(+0.75%)
Apr 20, 2005 83.58 83.73 81.52 81.73 7,001,597 -1.85(-2.21%)
Apr 19, 2005 84.21 84.54 83.55 83.57 5,890,706 -0.52(-0.61%)
Apr 18, 2005 83.57 84.59 83.27 84.09 5,182,453 +0.67(+0.81%)
Apr 15, 2005 84.87 85.44 83.42 83.42 7,149,809 -1.57(-1.84%)
Apr 14, 2005 86.28 86.48 84.94 84.98 5,553,941 -1.19(-1.38%)
Apr 13, 2005 87.55 87.73 85.96 86.17 5,980,961 -1.37(-1.57%)
Apr 12, 2005 87.38 88.10 86.28 87.55 7,573,765 -0.26(-0.29%)
Apr 11, 2005 88.87 89.15 87.67 87.80 4,607,221 -0.66(-0.74%)
Apr 08, 2005 88.71 89.50 88.34 88.46 4,852,837 -0.47(-0.53%)
Apr 07, 2005 88.13 89.25 87.89 88.93 6,045,812 +0.81(+0.92%)
Apr 06, 2005 86.91 88.23 86.79 88.13 6,739,257 +1.50(+1.73%)
Apr 05, 2005 86.91 87.66 86.52 86.63 6,039,557 -0.32(-0.37%)
Apr 04, 2005 85.50 87.21 85.05 86.95 7,870,062 +1.33(+1.56%)
Apr 01, 2005 86.75 87.00 84.84 85.62 7,184,532 -0.54(-0.63%)
Mar 31, 2005 86.17 86.37 85.43 86.16 4,839,305 +0.15(+0.17%)
Mar 30, 2005 84.75 86.09 84.75 86.01 5,191,772 +1.06(+1.24%)
Mar 29, 2005 85.92 86.66 84.89 84.95 4,897,901 -0.96(-1.12%)
Mar 28, 2005 85.34 86.16 85.03 85.92 3,246,629 +1.00(+1.18%)
Mar 24, 2005 85.21 85.78 84.89 84.91 3,723,563 +0.27(+0.31%)
Mar 23, 2005 84.29 85.32 84.21 84.65 5,682,622 +0.05(+0.06%)
Mar 22, 2005 85.97 86.94 84.34 84.59 7,260,617 -1.26(-1.47%)
Mar 21, 2005 86.25 86.82 85.85 85.85 5,035,645 -0.30(-0.35%)
Mar 18, 2005 85.93 86.72 85.82 86.15 9,672,100 -0.05(-0.05%)
Mar 17, 2005 86.14 87.14 84.95 86.20 7,086,107 +0.05(+0.06%)
Mar 16, 2005 86.59 86.62 85.07 86.14 4,040,541 -0.45(-0.52%)
Mar 15, 2005 87.50 87.66 86.50 86.59 3,941,095 +0.42(+0.49%)
Mar 14, 2005 86.02 86.75 85.43 86.17 3,447,947 +0.35(+0.41%)
Mar 11, 2005 87.22 87.38 85.31 85.81 3,838,457 -1.39(-1.60%)
Mar 10, 2005 87.30 87.73 86.81 87.21 3,103,140 +0.36(+0.41%)
Mar 09, 2005 88.13 88.13 86.81 86.85 3,481,011 -1.38(-1.56%)
Mar 08, 2005 88.36 88.65 87.81 88.23 3,450,117 -0.13(-0.15%)
Mar 07, 2005 87.69 88.61 87.37 88.36 3,247,778 +0.99(+1.14%)
Mar 04, 2005 86.32 88.38 86.19 87.37 3,962,031 +1.66(+1.94%)
Mar 03, 2005 86.48 86.84 85.38 85.70 2,635,396 -0.25(-0.29%)
Mar 02, 2005 85.58 87.20 85.56 85.96 2,845,651 -0.23(-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.