Indicators

Goldman Sachs Group (NY: GS )

498.43 -5.40 (-1.07%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	71.11	71.61	70.88	71.58	3,182,412	+0.47(+0.66%)
May 27, 2004	71.80	71.88	70.25	71.11	6,103,494	-0.08(-0.11%)
May 26, 2004	70.91	71.46	70.51	71.19	3,907,632	+0.21(+0.30%)
May 25, 2004	69.92	71.09	69.21	70.97	5,152,496	+1.05(+1.50%)
May 24, 2004	70.47	70.98	69.63	69.92	4,837,902	-0.01(-0.01%)
May 21, 2004	70.60	71.08	69.71	69.93	5,334,981	-0.50(-0.71%)
May 20, 2004	70.93	71.45	70.22	70.43	5,122,453	-0.21(-0.30%)
May 19, 2004	72.22	72.28	70.58	70.65	6,233,372	-0.48(-0.68%)
May 18, 2004	70.97	71.66	70.52	71.13	4,362,862	+0.48(+0.68%)
May 17, 2004	70.74	71.03	69.71	70.65	5,930,585	-1.01(-1.41%)
May 14, 2004	71.74	72.12	70.58	71.66	5,994,999	+0.43(+0.60%)
May 13, 2004	70.98	72.18	70.62	71.23	6,155,970	+0.40(+0.57%)
May 12, 2004	70.01	70.94	68.78	70.83	8,711,162	-0.14(-0.20%)
May 11, 2004	70.32	70.97	69.85	70.97	6,937,732	+0.77(+1.10%)
May 10, 2004	69.17	70.23	68.66	70.20	9,002,142	-0.72(-1.01%)
May 07, 2004	72.03	72.80	70.80	70.92	7,191,061	-1.61(-2.22%)
May 06, 2004	72.53	72.83	71.52	72.53	7,193,160	-0.76(-1.04%)
May 05, 2004	74.32	74.89	72.98	73.29	6,327,567	-0.93(-1.25%)
May 04, 2004	74.51	75.08	73.77	74.22	5,083,883	+0.34(+0.46%)

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.