Skip to main content

Goldman Sachs Group (NY: GS )

503.65 +19.07 (+3.94%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 71.15 71.32 70.46 71.07 3,570,964 -0.03(-0.04%)
Sep 29, 2004 70.93 71.24 70.42 71.10 3,943,844 +0.17(+0.24%)
Sep 28, 2004 70.69 71.07 69.94 70.93 3,682,356 +0.24(+0.33%)
Sep 27, 2004 71.25 71.26 70.21 70.69 4,480,204 -0.56(-0.78%)
Sep 24, 2004 71.39 71.47 70.76 71.25 3,429,789 +0.31(+0.44%)
Sep 23, 2004 70.50 71.37 70.50 70.94 5,660,248 -0.24(-0.34%)
Sep 22, 2004 70.94 71.78 70.50 71.18 8,475,218 -1.15(-1.59%)
Sep 21, 2004 70.88 72.38 70.69 72.33 8,036,998 +2.45(+3.51%)
Sep 20, 2004 69.36 70.21 69.34 69.88 3,959,457 -0.28(-0.40%)
Sep 17, 2004 71.10 71.23 69.98 70.16 3,792,960 -0.85(-1.19%)
Sep 16, 2004 70.62 71.35 70.42 71.00 3,314,724 +0.57(+0.81%)
Sep 15, 2004 71.64 71.65 70.43 70.43 3,631,711 -1.29(-1.80%)
Sep 14, 2004 71.10 71.83 70.81 71.72 3,805,031 +0.38(+0.53%)
Sep 13, 2004 71.19 71.34 70.71 71.34 3,881,129 +0.36(+0.50%)
Sep 10, 2004 70.02 71.06 69.89 70.98 3,734,181 +0.96(+1.37%)
Sep 09, 2004 70.20 70.24 69.06 70.02 4,042,640 +0.33(+0.47%)
Sep 08, 2004 70.34 70.54 69.63 69.69 3,666,742 -0.60(-0.86%)
Sep 07, 2004 69.51 70.71 69.40 70.30 5,121,264 +1.55(+2.25%)
Sep 03, 2004 69.40 69.91 68.60 68.75 2,384,885 -0.66(-0.94%)
Sep 02, 2004 67.99 69.59 67.75 69.40 3,098,369 +1.43(+2.10%)
Sep 01, 2004 68.48 68.98 67.80 67.98 2,511,102 -0.35(-0.51%)
Aug 31, 2004 68.26 68.45 67.42 68.33 3,153,999 +0.38(+0.56%)
Aug 30, 2004 68.77 68.86 67.84 67.95 2,397,218 -1.01(-1.47%)
Aug 27, 2004 69.45 69.51 68.73 68.96 2,154,885 -0.49(-0.70%)
Aug 26, 2004 68.54 69.79 68.41 69.45 4,416,308 +0.83(+1.21%)
Aug 25, 2004 66.90 68.79 66.74 68.62 5,385,114 +1.91(+2.86%)
Aug 24, 2004 67.19 67.35 66.66 66.71 3,111,227 +0.02(+0.03%)
Aug 23, 2004 66.93 67.33 66.52 66.69 5,484,566 -0.24(-0.35%)
Aug 20, 2004 66.00 67.12 65.84 66.93 3,478,465 +0.92(+1.40%)
Aug 19, 2004 66.55 66.84 65.51 66.00 3,523,337 -0.64(-0.96%)
Aug 18, 2004 65.78 66.69 65.59 66.64 3,910,518 +0.80(+1.22%)
Aug 17, 2004 66.00 66.50 65.73 65.84 4,096,959 +0.43(+0.66%)
Aug 16, 2004 64.21 65.77 64.21 65.41 3,923,114 +1.20(+1.86%)
Aug 13, 2004 63.92 64.21 63.48 64.21 3,327,844 +0.30(+0.46%)
Aug 12, 2004 64.52 64.94 63.57 63.92 6,353,133 -0.60(-0.93%)
Aug 11, 2004 64.63 65.24 64.16 64.52 5,234,624 -0.50(-0.77%)
Aug 10, 2004 64.56 65.19 64.23 65.02 7,154,917 +0.58(+0.90%)
Aug 09, 2004 64.44 64.94 64.05 64.44 3,828,516 +0.00(+0.00%)
Aug 06, 2004 64.78 65.66 64.18 64.44 6,646,242 -0.95(-1.46%)
Aug 05, 2004 67.15 67.15 65.31 65.39 4,202,577 -1.41(-2.11%)
Aug 04, 2004 66.58 67.41 66.12 66.80 4,539,639 -0.02(-0.03%)
Aug 03, 2004 67.38 67.88 66.68 66.83 3,577,655 -0.58(-0.86%)
Aug 02, 2004 66.90 67.56 66.56 67.41 3,962,869 +0.19(+0.28%)
Jul 30, 2004 67.87 68.11 66.85 67.22 4,890,871 -1.14(-1.67%)
Jul 29, 2004 68.33 68.63 67.89 68.36 4,708,498 +0.75(+1.10%)
Jul 28, 2004 67.28 68.06 66.56 67.61 5,606,979 -0.06(-0.09%)
Jul 27, 2004 66.33 67.82 66.32 67.67 5,421,195 +1.34(+2.02%)
Jul 26, 2004 66.86 67.22 66.03 66.33 4,992,816 -0.40(-0.59%)
Jul 23, 2004 66.16 67.22 66.16 66.73 4,062,846 -0.16(-0.24%)
Jul 22, 2004 66.32 67.45 65.33 66.89 6,407,189 +0.26(+0.39%)
Jul 21, 2004 68.37 69.13 66.61 66.63 5,950,601 -1.74(-2.54%)
Jul 20, 2004 66.50 68.48 66.47 68.37 5,434,184 +1.68(+2.51%)
Jul 19, 2004 66.69 67.17 66.06 66.69 4,340,997 +0.19(+0.29%)
Jul 16, 2004 68.24 68.28 66.42 66.50 4,673,991 -0.82(-1.22%)
Jul 15, 2004 68.75 68.76 67.16 67.32 5,116,541 -1.19(-1.74%)
Jul 14, 2004 68.26 69.72 68.25 68.51 4,524,682 -0.36(-0.52%)
Jul 13, 2004 68.60 69.24 67.98 68.87 4,912,257 -0.23(-0.33%)
Jul 12, 2004 68.63 69.21 67.68 69.10 4,605,503 +0.46(+0.68%)
Jul 09, 2004 69.13 69.34 68.60 68.63 3,305,277 +0.04(+0.06%)
Jul 08, 2004 68.52 69.53 68.47 68.60 4,583,199 -0.43(-0.63%)
Jul 07, 2004 69.82 69.97 68.92 69.03 5,906,648 -1.24(-1.77%)
Jul 06, 2004 70.58 70.85 70.04 70.27 3,416,144 -1.07(-1.51%)
Jul 02, 2004 71.53 71.62 70.50 71.35 4,369,862 -0.03(-0.04%)
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.