Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 97.91 99.77 97.87 98.98 4,891,117 +1.42(+1.45%)
Oct 28, 2005 96.89 97.71 96.02 97.56 4,578,959 +1.67(+1.74%)
Oct 27, 2005 96.97 97.83 95.57 95.89 5,275,793 -1.43(-1.46%)
Oct 26, 2005 96.54 97.90 96.07 97.32 5,323,925 +0.55(+0.57%)
Oct 25, 2005 95.96 97.78 95.81 96.77 6,527,617 +0.20(+0.20%)
Oct 24, 2005 93.76 96.71 93.36 96.58 7,060,648 +3.55(+3.81%)
Oct 21, 2005 93.83 93.98 92.44 93.03 6,917,017 +0.02(+0.02%)
Oct 20, 2005 93.98 95.62 92.98 93.01 11,536,065 -1.92(-2.02%)
Oct 19, 2005 91.05 95.03 90.87 94.93 8,559,774 +3.22(+3.51%)
Oct 18, 2005 91.29 92.73 91.27 91.71 5,348,949 +0.03(+0.03%)
Oct 17, 2005 90.85 92.19 90.80 91.68 5,568,673 +1.96(+2.18%)
Oct 14, 2005 89.37 89.97 88.14 89.72 7,284,075 +1.07(+1.21%)
Oct 13, 2005 90.23 91.04 86.34 88.65 11,629,904 -1.93(-2.14%)
Oct 12, 2005 92.07 92.95 88.92 90.58 8,498,109 -1.49(-1.62%)
Oct 11, 2005 93.36 93.83 91.64 92.07 6,888,419 -0.75(-0.81%)
Oct 10, 2005 92.42 93.50 92.07 92.82 4,325,785 +0.74(+0.80%)
Oct 07, 2005 91.84 92.46 91.80 92.09 3,944,428 +0.50(+0.55%)
Oct 06, 2005 92.19 92.86 91.08 91.59 5,115,309 -0.64(-0.70%)
Oct 05, 2005 93.14 93.36 92.14 92.23 4,542,189 -0.92(-0.98%)
Oct 04, 2005 94.70 95.28 93.14 93.14 4,296,293 -2.14(-2.24%)
Oct 03, 2005 95.00 95.84 94.99 95.28 4,363,959 +0.05(+0.06%)
Sep 30, 2005 94.69 95.32 94.61 95.23 3,375,394 +0.28(+0.30%)
Sep 29, 2005 93.29 95.14 93.23 94.95 5,657,277 +0.88(+0.93%)
Sep 28, 2005 94.11 94.67 93.82 94.07 4,635,007 +0.34(+0.36%)
Sep 27, 2005 93.76 94.75 93.64 93.73 5,189,870 -0.26(-0.28%)
Sep 26, 2005 93.95 94.10 93.44 93.99 4,913,715 +0.42(+0.44%)
Sep 23, 2005 93.37 93.92 92.28 93.58 4,897,373 +0.76(+0.82%)
Sep 22, 2005 90.61 93.24 90.04 92.82 6,167,582 +2.21(+2.44%)
Sep 21, 2005 90.96 92.12 90.43 90.61 7,494,223 -1.86(-2.01%)
Sep 20, 2005 94.30 94.30 92.46 92.46 8,619,397 -0.18(-0.19%)
Sep 19, 2005 92.64 92.91 91.66 92.64 4,229,903 -0.09(-0.10%)
Sep 16, 2005 91.25 92.82 91.09 92.74 8,088,664 +1.92(+2.11%)
Sep 15, 2005 90.07 90.86 90.00 90.82 3,187,078 +0.04(+0.04%)
Sep 14, 2005 92.23 92.82 90.48 90.78 4,458,436 -1.02(-1.11%)
Sep 13, 2005 92.23 92.34 91.44 91.80 3,036,680 -0.63(-0.68%)
Sep 12, 2005 91.41 92.80 91.30 92.42 3,988,858 +1.43(+1.58%)
Sep 09, 2005 90.47 91.08 90.39 90.99 3,009,358 +0.79(+0.88%)
Sep 08, 2005 89.86 90.62 89.61 90.20 2,912,200 +0.20(+0.22%)
Sep 07, 2005 89.75 90.11 89.55 90.00 2,678,815 +0.25(+0.28%)
Sep 06, 2005 89.75 90.01 89.00 89.75 2,807,381 +1.08(+1.22%)
Sep 02, 2005 88.74 89.13 88.30 88.67 1,880,099 +0.07(+0.08%)
Sep 01, 2005 87.49 89.64 87.41 88.60 3,919,149 +1.52(+1.74%)
Aug 31, 2005 86.47 87.33 86.03 87.08 2,699,626 +1.05(+1.22%)
Aug 30, 2005 86.08 86.16 85.27 86.03 2,303,715 -0.24(-0.28%)
Aug 29, 2005 85.77 86.48 85.59 86.28 2,040,199 +0.31(+0.36%)
Aug 26, 2005 86.55 86.71 85.40 85.96 2,117,569 -0.59(-0.68%)
Aug 25, 2005 86.35 86.75 85.38 86.55 2,498,031 +0.40(+0.46%)
Aug 24, 2005 87.56 88.28 86.15 86.15 2,866,748 -1.42(-1.62%)
Aug 23, 2005 87.33 87.72 87.00 87.57 2,460,240 +0.08(+0.09%)
Aug 22, 2005 87.57 88.05 87.00 87.49 2,145,529 +0.34(+0.39%)
Aug 19, 2005 87.04 87.60 86.90 87.15 1,851,628 +0.33(+0.38%)
Aug 18, 2005 86.86 87.20 86.33 86.82 2,607,319 -0.22(-0.25%)
Aug 17, 2005 87.61 87.78 86.32 87.04 5,385,335 -0.74(-0.85%)
Aug 16, 2005 89.72 89.97 87.72 87.79 3,426,718 -2.03(-2.26%)
Aug 15, 2005 88.70 89.93 88.49 89.82 2,955,736 +0.80(+0.90%)
Aug 12, 2005 88.65 89.57 88.43 89.02 3,871,783 -0.38(-0.43%)
Aug 11, 2005 87.79 89.51 87.68 89.40 5,320,989 +1.65(+1.88%)
Aug 10, 2005 87.71 89.15 87.58 87.75 5,455,555 +0.43(+0.49%)
Aug 09, 2005 86.18 87.43 86.17 87.32 4,613,430 +1.23(+1.43%)
Aug 08, 2005 86.18 86.91 85.88 86.09 3,546,091 +0.16(+0.19%)
Aug 05, 2005 85.18 86.00 84.79 85.92 4,164,024 +0.35(+0.41%)
Aug 04, 2005 86.16 86.21 85.18 85.57 2,658,515 -1.27(-1.46%)
Aug 03, 2005 85.44 87.02 85.19 86.84 4,299,867 +1.06(+1.23%)
Aug 02, 2005 84.00 85.91 84.00 85.78 3,424,420 +1.88(+2.24%)
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.