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 31, 2005	83.60	84.06	83.42	83.97	4,914,936	+1.35(+1.63%)
Jan 28, 2005	81.47	83.08	80.97	82.62	7,519,410	+1.65(+2.04%)
Jan 27, 2005	80.48	81.23	80.20	80.97	4,468,719	+0.58(+0.72%)
Jan 26, 2005	80.33	80.59	79.25	80.39	4,892,587	+0.31(+0.39%)
Jan 25, 2005	81.05	81.51	79.89	80.08	4,323,962	-0.30(-0.37%)
Jan 24, 2005	80.45	81.39	80.22	80.38	5,003,435	-0.07(-0.09%)
Jan 21, 2005	80.35	81.39	80.03	80.45	5,912,952	-0.05(-0.07%)
Jan 20, 2005	80.58	80.79	80.10	80.50	4,177,150	-0.51(-0.63%)
Jan 19, 2005	81.23	81.53	80.82	81.02	4,587,274	-0.73(-0.90%)
Jan 18, 2005	80.66	81.89	80.63	81.75	4,142,084	+0.61(+0.75%)
Jan 14, 2005	80.27	81.24	80.14	81.14	3,589,387	+1.00(+1.24%)
Jan 13, 2005	80.03	80.94	80.02	80.14	4,182,545	-0.26(-0.32%)
Jan 12, 2005	81.05	81.17	79.73	80.40	5,106,704	-0.70(-0.86%)
Jan 11, 2005	81.01	81.50	80.50	81.10	4,023,787	-0.63(-0.77%)
Jan 10, 2005	81.19	82.08	81.18	81.73	3,454,520	+0.16(+0.19%)
Jan 07, 2005	81.93	82.11	81.28	81.58	3,949,674	-0.35(-0.43%)
Jan 06, 2005	80.94	81.94	80.90	81.93	4,611,293	+1.11(+1.38%)
Jan 05, 2005	80.77	81.73	80.64	80.81	4,687,332	-0.37(-0.45%)
Jan 04, 2005	81.59	81.90	80.90	81.18	6,620,297	-0.53(-0.65%)

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.