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 (%)
May 28, 2004	72.64	73.15	72.40	73.12	3,115,497	+0.48(+0.66%)
May 27, 2004	73.35	73.42	71.76	72.64	5,975,159	-0.08(-0.11%)
May 26, 2004	72.44	73.00	72.02	72.72	3,825,468	+0.22(+0.30%)
May 25, 2004	71.42	72.61	70.70	72.50	5,044,157	+1.07(+1.50%)
May 24, 2004	71.98	72.51	71.13	71.42	4,736,178	-0.01(-0.01%)
May 21, 2004	72.12	72.61	71.21	71.43	5,222,806	-0.51(-0.71%)
May 20, 2004	72.45	72.99	71.73	71.94	5,014,746	-0.22(-0.30%)
May 19, 2004	73.77	73.83	72.10	72.16	6,102,307	-0.49(-0.68%)
May 18, 2004	72.49	73.20	72.04	72.65	4,271,126	+0.49(+0.68%)
May 17, 2004	72.26	72.56	71.21	72.16	5,805,886	-1.04(-1.41%)
May 14, 2004	73.28	73.67	72.10	73.20	5,868,946	+0.44(+0.60%)
May 13, 2004	72.51	73.73	72.14	72.76	6,026,532	+0.41(+0.57%)
May 12, 2004	71.52	72.47	70.26	72.35	8,527,998	-0.15(-0.20%)
May 11, 2004	71.83	72.50	71.35	72.50	6,791,857	+0.79(+1.10%)
May 10, 2004	70.66	71.73	70.14	71.71	8,812,859	-0.73(-1.01%)
May 07, 2004	73.58	74.36	72.32	72.44	7,039,858	-1.64(-2.22%)
May 06, 2004	74.09	74.39	73.06	74.09	7,041,913	-0.78(-1.04%)
May 05, 2004	75.92	76.50	74.55	74.86	6,194,521	-0.95(-1.25%)
May 04, 2004	76.11	76.69	75.36	75.81	4,976,987	+0.35(+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.