Skip to main content

Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 95.27 97.09 95.23 96.32 5,026,404 +1.38(+1.45%)
Oct 28, 2005 94.28 95.08 93.44 94.94 4,705,611 +1.62(+1.74%)
Oct 27, 2005 94.36 95.20 93.00 93.31 5,421,720 -1.39(-1.46%)
Oct 26, 2005 93.94 95.26 93.48 94.70 5,471,184 +0.53(+0.57%)
Oct 25, 2005 93.38 95.15 93.23 94.17 6,708,170 +0.19(+0.20%)
Oct 24, 2005 91.23 94.11 90.85 93.98 7,255,944 +3.45(+3.81%)
Oct 21, 2005 91.31 91.45 89.95 90.52 7,108,340 +0.02(+0.02%)
Oct 20, 2005 91.45 93.05 90.48 90.51 11,855,150 -1.87(-2.02%)
Oct 19, 2005 88.60 92.47 88.43 92.38 8,796,535 +3.13(+3.51%)
Oct 18, 2005 88.83 90.23 88.82 89.24 5,496,899 +0.03(+0.03%)
Oct 17, 2005 88.40 89.71 88.36 89.21 5,722,701 +1.91(+2.18%)
Oct 14, 2005 86.96 87.55 85.77 87.31 7,485,550 +1.04(+1.21%)
Oct 13, 2005 87.80 88.59 84.01 86.26 11,951,585 -1.88(-2.14%)
Oct 12, 2005 89.59 90.45 86.53 88.15 8,733,164 -1.45(-1.62%)
Oct 11, 2005 90.85 91.30 89.17 89.59 7,078,951 -0.73(-0.81%)
Oct 10, 2005 89.94 90.98 89.59 90.33 4,445,435 +0.72(+0.80%)
Oct 07, 2005 89.36 89.97 89.33 89.61 4,053,530 +0.49(+0.55%)
Oct 06, 2005 89.71 90.36 88.63 89.12 5,256,797 -0.62(-0.70%)
Oct 05, 2005 90.64 90.84 89.66 89.75 4,667,825 -0.89(-0.98%)
Oct 04, 2005 92.15 92.72 90.63 90.64 4,415,127 -2.08(-2.24%)
Oct 03, 2005 92.44 93.26 92.44 92.72 4,484,665 +0.05(+0.06%)
Sep 30, 2005 92.14 92.76 92.07 92.67 3,468,756 +0.27(+0.30%)
Sep 29, 2005 90.78 92.58 90.72 92.39 5,813,756 +0.85(+0.93%)
Sep 28, 2005 91.58 92.12 91.29 91.54 4,763,210 +0.33(+0.36%)
Sep 27, 2005 91.23 92.20 91.12 91.21 5,333,420 -0.25(-0.27%)
Sep 26, 2005 91.42 91.57 90.93 91.46 5,049,627 +0.40(+0.44%)
Sep 23, 2005 90.86 91.39 89.80 91.06 5,032,833 +0.74(+0.82%)
Sep 22, 2005 88.17 90.73 87.61 90.32 6,338,176 +2.15(+2.44%)
Sep 21, 2005 88.51 89.64 88.00 88.17 7,701,511 -1.81(-2.01%)
Sep 20, 2005 91.76 91.77 89.97 89.97 8,857,807 -0.18(-0.19%)
Sep 19, 2005 90.15 90.41 89.19 90.15 4,346,901 -0.09(-0.10%)
Sep 16, 2005 88.79 90.32 88.64 90.24 8,312,394 +1.87(+2.11%)
Sep 15, 2005 87.65 88.41 87.57 88.37 3,275,231 +0.04(+0.04%)
Sep 14, 2005 89.75 90.32 88.05 88.34 4,581,755 -0.99(-1.11%)
Sep 13, 2005 89.75 89.85 88.98 89.33 3,120,674 -0.61(-0.68%)
Sep 12, 2005 88.95 90.30 88.85 89.94 4,099,189 +1.39(+1.58%)
Sep 09, 2005 88.03 88.63 87.95 88.54 3,092,596 +0.77(+0.88%)
Sep 08, 2005 87.44 88.18 87.20 87.77 2,992,750 +0.19(+0.22%)
Sep 07, 2005 87.34 87.69 87.14 87.58 2,752,910 +0.24(+0.28%)
Sep 06, 2005 87.34 87.59 86.61 87.34 2,885,032 +1.05(+1.22%)
Sep 02, 2005 86.35 86.73 85.92 86.29 1,932,102 +0.07(+0.08%)
Sep 01, 2005 85.14 87.22 85.06 86.22 4,027,552 +1.48(+1.74%)
Aug 31, 2005 84.14 84.98 83.72 84.74 2,774,297 +1.02(+1.22%)
Aug 30, 2005 83.76 83.84 82.97 83.72 2,367,435 -0.24(-0.28%)
Aug 29, 2005 83.46 84.15 83.29 83.95 2,096,631 +0.30(+0.36%)
Aug 26, 2005 84.22 84.37 83.10 83.65 2,176,140 -0.57(-0.68%)
Aug 25, 2005 84.02 84.41 83.08 84.22 2,567,126 +0.39(+0.46%)
Aug 24, 2005 85.20 85.90 83.83 83.83 2,946,042 -1.38(-1.62%)
Aug 23, 2005 84.98 85.36 84.65 85.21 2,528,290 +0.08(+0.09%)
Aug 22, 2005 85.21 85.68 84.66 85.14 2,204,874 +0.33(+0.39%)
Aug 19, 2005 84.69 85.24 84.56 84.81 1,902,843 +0.32(+0.38%)
Aug 18, 2005 84.52 84.85 84.01 84.49 2,679,436 -0.21(-0.25%)
Aug 17, 2005 85.25 85.42 84.00 84.70 5,534,292 -0.72(-0.85%)
Aug 16, 2005 87.31 87.55 85.36 85.42 3,521,500 -1.97(-2.26%)
Aug 15, 2005 86.32 87.51 86.11 87.40 3,037,491 +0.78(+0.90%)
Aug 12, 2005 86.26 87.15 86.05 86.62 3,978,875 -0.37(-0.43%)
Aug 11, 2005 85.42 87.10 85.32 86.99 5,468,166 +1.61(+1.88%)
Aug 10, 2005 85.35 86.75 85.23 85.39 5,606,454 +0.42(+0.49%)
Aug 09, 2005 83.86 85.07 83.85 84.97 4,741,036 +1.20(+1.43%)
Aug 08, 2005 83.86 84.57 83.57 83.77 3,644,175 +0.16(+0.19%)
Aug 05, 2005 82.89 83.69 82.51 83.61 4,279,200 +0.34(+0.41%)
Aug 04, 2005 83.84 83.89 82.89 83.27 2,732,049 -1.23(-1.46%)
Aug 03, 2005 83.14 84.68 82.90 84.50 4,418,801 +1.03(+1.23%)
Aug 02, 2005 81.74 83.60 81.74 83.47 3,519,139 +1.83(+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.