Goldman Sachs Group (NY: GS )

387.54 USD +11.06 (+2.94%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 97.43 98.45 97.43 98.38 3,862,700 +0.95(+0.98%)
Oct 28, 2004 96.10 98.14 95.80 97.43 5,321,900 +1.33(+1.38%)
Oct 27, 2004 93.28 96.30 93.00 96.10 4,621,000 +2.34(+2.50%)
Oct 26, 2004 92.80 94.78 92.80 93.76 3,445,400 +1.34(+1.45%)
Oct 25, 2004 91.75 92.71 91.11 92.42 3,019,600 -0.28(-0.30%)
Oct 22, 2004 93.02 93.74 92.01 92.70 3,516,100 -0.77(-0.82%)
Oct 21, 2004 92.00 93.85 91.98 93.47 4,023,600 +1.13(+1.22%)
Oct 20, 2004 92.11 92.69 90.74 92.34 3,934,700 -0.72(-0.77%)
Oct 19, 2004 94.25 95.00 92.60 93.06 4,144,600 -1.19(-1.26%)
Oct 18, 2004 94.16 94.45 93.09 94.25 2,572,200 +0.09(+0.10%)
Oct 15, 2004 93.70 94.32 93.09 94.16 3,188,300 +1.23(+1.32%)
Oct 14, 2004 94.00 94.16 92.40 92.93 3,915,000 -1.79(-1.89%)
Oct 13, 2004 95.00 95.25 94.19 94.72 2,924,900 +0.13(+0.14%)
Oct 12, 2004 93.25 94.80 93.24 94.59 2,613,100 +0.45(+0.48%)
Oct 11, 2004 94.80 94.91 94.04 94.14 1,624,700 -0.10(-0.11%)
Oct 08, 2004 94.85 95.50 93.91 94.24 3,029,400 -0.61(-0.64%)
Oct 07, 2004 95.00 95.42 94.36 94.85 2,754,700 -0.68(-0.71%)
Oct 06, 2004 94.07 95.66 93.75 95.53 3,445,200 +1.46(+1.55%)
Oct 05, 2004 94.95 95.10 93.79 94.07 3,969,800 -0.80(-0.84%)
Oct 04, 2004 94.80 95.45 94.44 94.87 3,640,600 +0.95(+1.01%)
Oct 01, 2004 93.46 94.69 93.34 93.92 3,184,800 +0.68(+0.73%)
Sep 30, 2004 93.35 93.57 92.45 93.24 2,721,700 -0.04(-0.04%)
Sep 29, 2004 93.06 93.47 92.40 93.28 3,005,900 +0.22(+0.24%)
Sep 28, 2004 92.75 93.24 91.77 93.06 2,806,600 +0.31(+0.33%)
Sep 27, 2004 93.48 93.49 92.12 92.75 3,414,700 -0.73(-0.78%)
Sep 24, 2004 93.67 93.77 92.84 93.48 2,614,100 +0.41(+0.44%)
Sep 23, 2004 92.50 93.64 92.50 93.07 4,314,100 -0.32(-0.34%)
Sep 22, 2004 93.08 94.18 92.50 93.39 6,459,600 -1.51(-1.59%)
Sep 21, 2004 93.00 94.96 92.75 94.90 6,125,600 +3.22(+3.51%)
Sep 20, 2004 91.00 92.12 90.97 91.68 3,017,800 -0.37(-0.40%)
Sep 17, 2004 93.29 93.46 91.81 92.05 2,890,900 -1.11(-1.19%)
Sep 16, 2004 92.65 93.62 92.40 93.16 2,526,400 +0.75(+0.81%)
Sep 15, 2004 94.00 94.01 92.41 92.41 2,768,000 -1.69(-1.80%)
Sep 14, 2004 93.28 94.25 92.90 94.10 2,900,100 +0.50(+0.53%)
Sep 13, 2004 93.40 93.60 92.77 93.60 2,958,100 +0.47(+0.50%)
Sep 10, 2004 91.87 93.23 91.70 93.13 2,846,100 +1.26(+1.37%)
Sep 09, 2004 92.10 92.16 90.61 91.87 3,081,200 +0.43(+0.47%)
Sep 08, 2004 92.29 92.55 91.36 91.44 2,794,700 -0.79(-0.86%)
Sep 07, 2004 91.20 92.78 91.06 92.23 3,903,300 +2.03(+2.25%)
Sep 03, 2004 91.06 91.72 90.00 90.20 1,817,700 -0.86(-0.94%)
Sep 02, 2004 89.20 91.30 88.89 91.06 2,361,500 +1.87(+2.10%)
Sep 01, 2004 89.85 90.50 88.95 89.19 1,913,900 -0.46(-0.51%)
Aug 31, 2004 89.56 89.81 88.46 89.65 2,403,900 +0.50(+0.56%)
Aug 30, 2004 90.23 90.35 89.01 89.15 1,827,100 -1.33(-1.47%)
Aug 27, 2004 91.12 91.20 90.17 90.48 1,642,400 -0.64(-0.70%)
Aug 26, 2004 89.93 91.57 89.76 91.12 3,366,000 +1.09(+1.21%)
Aug 25, 2004 87.78 90.25 87.56 90.03 4,104,400 +2.50(+2.86%)
Aug 24, 2004 88.15 88.37 87.46 87.53 2,371,300 +0.03(+0.03%)
Aug 23, 2004 87.81 88.34 87.28 87.50 4,180,200 -0.31(-0.35%)
Aug 20, 2004 86.60 88.07 86.38 87.81 2,651,200 +1.21(+1.40%)
Aug 19, 2004 87.31 87.69 85.95 86.60 2,685,400 -0.84(-0.96%)
Aug 18, 2004 86.30 87.50 86.06 87.44 2,980,500 +1.05(+1.22%)
Aug 17, 2004 86.59 87.25 86.24 86.39 3,122,600 +0.57(+0.66%)
Aug 16, 2004 84.25 86.29 84.25 85.82 2,990,100 +1.57(+1.86%)
Aug 13, 2004 83.86 84.25 83.29 84.25 2,536,400 +0.39(+0.47%)
Aug 12, 2004 84.65 85.20 83.40 83.86 4,842,200 -0.79(-0.93%)
Aug 11, 2004 84.80 85.60 84.18 84.65 3,989,700 -0.66(-0.77%)
Aug 10, 2004 84.70 85.53 84.27 85.31 5,453,300 +0.76(+0.90%)
Aug 09, 2004 84.55 85.20 84.03 84.55 2,918,000 +0.00(+0.00%)
Aug 06, 2004 85.00 86.15 84.20 84.55 5,065,600 -1.25(-1.46%)
Aug 05, 2004 88.10 88.10 85.69 85.80 3,203,100 -1.85(-2.11%)
Aug 04, 2004 87.35 88.45 86.75 87.65 3,460,000 -0.03(-0.03%)
Aug 03, 2004 88.40 89.06 87.48 87.68 2,726,800 -0.76(-0.86%)
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.