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 (%)
Jan 30, 2004	77.87	78.67	77.41	77.98	3,806,925	+0.12(+0.15%)
Jan 29, 2004	77.75	78.09	76.62	77.86	4,943,603	+0.86(+1.12%)
Jan 28, 2004	79.35	79.51	76.53	77.00	5,197,006	-2.15(-2.72%)
Jan 27, 2004	80.05	80.49	78.96	79.16	4,125,435	-0.96(-1.20%)
Jan 26, 2004	77.88	80.28	77.82	80.12	5,229,304	+2.18(+2.79%)
Jan 23, 2004	79.18	79.18	77.39	77.94	4,777,901	-0.92(-1.17%)
Jan 22, 2004	79.17	79.80	78.65	78.87	4,970,922	-0.64(-0.81%)
Jan 21, 2004	78.57	79.51	77.84	79.51	4,207,647	+0.86(+1.10%)
Jan 20, 2004	79.25	79.55	78.02	78.65	3,952,329	-0.06(-0.08%)
Jan 16, 2004	79.23	79.58	78.36	78.71	7,704,233	-0.52(-0.65%)
Jan 15, 2004	78.65	79.90	78.29	79.23	10,603,374	+1.38(+1.77%)
Jan 14, 2004	76.38	77.94	76.34	77.85	5,418,112	+1.34(+1.75%)
Jan 13, 2004	76.65	76.73	76.01	76.51	4,158,498	-0.09(-0.11%)
Jan 12, 2004	76.45	76.65	75.55	76.59	3,631,521	+0.22(+0.29%)
Jan 09, 2004	77.35	77.35	76.21	76.38	4,209,307	-0.98(-1.27%)
Jan 08, 2004	77.34	77.53	76.53	77.35	4,809,433	+0.09(+0.12%)
Jan 07, 2004	75.80	77.44	75.57	77.26	5,690,792	+1.59(+2.10%)
Jan 06, 2004	76.27	76.51	75.50	75.67	5,206,325	-0.45(-0.60%)
Jan 05, 2004	76.22	76.72	75.32	76.12	6,150,238	+0.04(+0.05%)

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.