Indicators

Goldman Sachs Group (NY: GS )

456.52 +6.29 (+1.40%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	77.40	78.20	76.94	77.51	3,829,963	+0.12(+0.15%)
Jan 29, 2004	77.28	77.62	76.16	77.40	4,973,520	+0.86(+1.12%)
Jan 28, 2004	78.87	79.03	76.07	76.54	5,228,457	-2.14(-2.72%)
Jan 27, 2004	79.57	80.00	78.49	78.68	4,150,401	-0.96(-1.20%)
Jan 26, 2004	77.41	79.80	77.36	79.64	5,260,950	+2.16(+2.79%)
Jan 23, 2004	78.70	78.70	76.92	77.47	4,806,815	-0.92(-1.17%)
Jan 22, 2004	78.70	79.32	78.17	78.39	5,001,004	-0.64(-0.81%)
Jan 21, 2004	78.10	79.03	77.37	79.03	4,233,111	+0.86(+1.10%)
Jan 20, 2004	78.77	79.07	77.55	78.17	3,976,247	-0.06(-0.08%)
Jan 16, 2004	78.76	79.10	77.89	78.24	7,750,857	-0.51(-0.65%)
Jan 15, 2004	78.17	79.42	77.82	78.75	10,667,542	+1.37(+1.77%)
Jan 14, 2004	75.92	77.47	75.88	77.38	5,450,901	+1.33(+1.75%)
Jan 13, 2004	76.19	76.27	75.56	76.05	4,183,664	-0.09(-0.11%)
Jan 12, 2004	75.99	76.19	75.10	76.13	3,653,498	+0.22(+0.29%)
Jan 09, 2004	76.88	76.88	75.75	75.92	4,234,780	-0.97(-1.27%)
Jan 08, 2004	76.87	77.07	76.07	76.89	4,838,538	+0.09(+0.12%)
Jan 07, 2004	75.34	76.97	75.11	76.80	5,725,231	+1.58(+2.10%)
Jan 06, 2004	75.81	76.05	75.04	75.22	5,237,832	-0.45(-0.60%)
Jan 05, 2004	75.76	76.26	74.86	75.67	6,187,457	+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.