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 (%)
Jul 29, 2005	85.20	85.26	83.66	83.69	2,681,398	-1.71(-2.00%)
Jul 28, 2005	85.03	85.57	84.17	85.39	3,008,514	+0.40(+0.48%)
Jul 27, 2005	84.05	85.01	83.53	84.99	3,068,491	+1.11(+1.33%)
Jul 26, 2005	84.50	84.65	83.76	83.87	2,569,534	-0.47(-0.55%)
Jul 25, 2005	84.92	85.44	84.33	84.34	2,405,527	-0.63(-0.74%)
Jul 22, 2005	84.04	85.06	83.84	84.97	3,035,356	+0.69(+0.81%)
Jul 21, 2005	85.06	85.37	84.00	84.29	5,036,837	-1.06(-1.24%)
Jul 20, 2005	83.90	85.63	83.88	85.34	5,241,942	-0.09(-0.10%)
Jul 19, 2005	84.60	85.56	84.57	85.43	4,662,972	+1.15(+1.37%)
Jul 18, 2005	84.05	84.62	83.69	84.28	3,452,117	-0.20(-0.24%)
Jul 15, 2005	84.29	84.71	83.91	84.48	3,811,983	-0.04(-0.05%)
Jul 14, 2005	84.83	85.03	84.26	84.52	4,816,576	+0.43(+0.51%)
Jul 13, 2005	83.56	84.45	83.50	84.09	4,996,509	+0.59(+0.71%)
Jul 12, 2005	83.31	84.62	83.31	83.50	5,629,421	-0.05(-0.07%)
Jul 11, 2005	82.27	83.67	82.24	83.55	5,703,012	+1.29(+1.57%)
Jul 08, 2005	81.05	82.41	80.73	82.26	4,099,413	+1.21(+1.49%)
Jul 07, 2005	79.69	81.14	79.44	81.05	5,458,735	+0.43(+0.53%)
Jul 06, 2005	80.22	81.03	80.22	80.63	5,526,162	+0.29(+0.36%)
Jul 05, 2005	79.61	80.74	79.54	80.34	3,195,125	+0.37(+0.46%)

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.