Indicators

Goldman Sachs Group (NY: GS )

427.57 +7.52 (+1.79%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	73.08	73.59	72.84	73.56	3,096,757	+0.49(+0.66%)
May 27, 2004	73.79	73.87	72.19	73.08	5,939,217	-0.08(-0.11%)
May 26, 2004	72.87	73.44	72.46	73.16	3,802,457	+0.22(+0.30%)
May 25, 2004	71.86	73.05	71.13	72.94	5,013,815	+1.08(+1.50%)
May 24, 2004	72.42	72.94	71.56	71.86	4,707,688	-0.01(-0.01%)
May 21, 2004	72.55	73.05	71.64	71.86	5,191,389	-0.52(-0.71%)
May 20, 2004	72.89	73.43	72.16	72.38	4,984,581	-0.22(-0.30%)
May 19, 2004	74.22	74.28	72.54	72.60	6,065,599	-0.49(-0.68%)
May 18, 2004	72.93	73.64	72.47	73.09	4,245,434	+0.49(+0.68%)
May 17, 2004	72.69	73.00	71.64	72.60	5,770,962	-1.04(-1.41%)
May 14, 2004	73.73	74.12	72.54	73.64	5,833,643	+0.44(+0.60%)
May 13, 2004	72.94	74.17	72.58	73.20	5,990,281	+0.42(+0.57%)
May 12, 2004	71.95	72.91	70.68	72.79	8,476,699	-0.15(-0.20%)
May 11, 2004	72.26	72.94	71.78	72.94	6,751,002	+0.79(+1.10%)
May 10, 2004	71.09	72.17	70.56	72.15	8,759,847	-0.74(-1.01%)
May 07, 2004	74.03	74.81	72.76	72.88	6,997,512	-1.65(-2.22%)
May 06, 2004	74.53	74.84	73.50	74.53	6,999,554	-0.78(-1.04%)
May 05, 2004	76.38	76.96	75.00	75.32	6,157,259	-0.96(-1.25%)
May 04, 2004	76.57	77.16	75.81	76.27	4,947,049	+0.35(+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.