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 (%)
Jun 30, 2004 73.63 74.30 73.29 73.76 5,279,474 +0.13(+0.17%)
Jun 29, 2004 72.85 73.79 72.68 73.63 4,288,456 +0.58(+0.79%)
Jun 28, 2004 74.53 74.53 72.70 73.05 5,592,111 -1.01(-1.36%)
Jun 25, 2004 73.01 74.30 72.80 74.06 10,540,310 +1.07(+1.46%)
Jun 24, 2004 72.26 73.77 71.87 73.00 7,045,639 +1.15(+1.60%)
Jun 23, 2004 71.28 72.06 70.92 71.85 7,849,765 +0.88(+1.24%)
Jun 22, 2004 69.21 71.41 68.68 70.97 10,531,502 +1.42(+2.04%)
Jun 21, 2004 70.41 70.50 69.40 69.55 4,108,839 -0.31(-0.44%)
Jun 18, 2004 69.72 70.70 69.48 69.86 4,880,411 -0.13(-0.18%)
Jun 17, 2004 69.91 70.23 69.35 69.98 4,468,966 -0.50(-0.71%)
Jun 16, 2004 70.88 71.27 70.02 70.48 5,297,729 -0.18(-0.26%)
Jun 15, 2004 72.21 72.39 70.48 70.66 7,035,044 -1.03(-1.44%)
Jun 14, 2004 72.18 72.18 71.00 71.70 3,885,180 -1.16(-1.59%)
Jun 10, 2004 72.86 72.86 72.18 72.86 2,173,398 +0.01(+0.01%)
Jun 09, 2004 73.64 73.69 72.36 72.85 2,548,716 -0.78(-1.06%)
Jun 08, 2004 73.30 73.71 72.57 73.63 3,765,053 +0.33(+0.45%)
Jun 07, 2004 72.34 73.40 72.11 73.30 4,459,519 +1.61(+2.25%)
Jun 04, 2004 71.68 72.06 71.46 71.69 4,040,414 +0.76(+1.07%)
Jun 03, 2004 71.89 71.91 70.71 70.93 5,393,218 -0.96(-1.33%)
Jun 02, 2004 72.85 72.86 71.79 71.89 5,515,388 -0.96(-1.32%)
Jun 01, 2004 73.48 73.56 71.87 72.85 5,289,687 -0.71(-0.97%)
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%)
May 03, 2004 75.94 76.42 75.36 75.92 4,170,626 +0.13(+0.18%)
Apr 30, 2004 77.17 77.55 75.44 75.79 4,420,328 -1.18(-1.54%)
Apr 29, 2004 77.49 78.21 76.45 76.97 4,977,943 -0.11(-0.14%)
Apr 28, 2004 78.53 78.53 77.08 77.08 4,290,243 -1.97(-2.49%)
Apr 27, 2004 78.76 79.96 78.76 79.05 2,410,716 -0.19(-0.24%)
Apr 26, 2004 79.12 80.11 79.09 79.23 2,864,545 +0.58(+0.74%)
Apr 23, 2004 79.16 79.17 78.18 78.65 3,873,818 -1.09(-1.37%)
Apr 22, 2004 78.34 80.17 78.33 79.74 4,723,646 +1.41(+1.80%)
Apr 21, 2004 78.53 78.84 77.67 78.33 5,152,070 +0.07(+0.09%)
Apr 20, 2004 80.41 80.74 78.26 78.26 3,524,798 -2.01(-2.51%)
Apr 19, 2004 80.88 80.92 79.70 80.28 3,187,905 -0.69(-0.85%)
Apr 16, 2004 80.10 81.23 79.76 80.97 4,231,009 +1.28(+1.60%)
Apr 15, 2004 79.63 80.47 78.51 79.69 4,826,412 +0.25(+0.32%)
Apr 14, 2004 79.90 80.33 78.72 79.44 7,128,873 -1.34(-1.66%)
Apr 13, 2004 82.89 83.18 80.49 80.78 5,077,773 -2.11(-2.55%)
Apr 12, 2004 82.88 83.14 82.80 82.89 2,262,376 +0.09(+0.11%)
Apr 08, 2004 83.35 83.41 82.45 82.80 3,848,159 +0.35(+0.43%)
Apr 07, 2004 82.54 82.85 82.08 82.45 2,945,225 -0.26(-0.31%)
Apr 06, 2004 82.80 83.03 81.99 82.70 3,727,649 -0.09(-0.11%)
Apr 05, 2004 82.99 83.27 82.36 82.80 3,677,734 -0.20(-0.24%)
Apr 02, 2004 83.82 84.21 82.12 82.99 5,044,709 -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.