Skip to main content

Goldman Sachs Group (NY: GS )

503.83 +19.25 (+3.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 55.15 55.45 54.50 54.57 3,682,356 -0.58(-1.05%)
Oct 30, 2002 55.15 55.59 54.50 55.15 5,450,585 -0.01(-0.01%)
Oct 29, 2002 56.01 56.16 54.27 55.16 8,338,897 -0.92(-1.64%)
Oct 28, 2002 57.09 57.43 55.81 56.08 4,843,375 -0.31(-0.55%)
Oct 25, 2002 55.26 56.59 54.88 56.39 5,009,741 +1.14(+2.06%)
Oct 24, 2002 56.61 57.09 54.83 55.26 5,478,925 -1.35(-2.38%)
Oct 23, 2002 54.76 56.64 54.33 56.61 6,326,892 +1.35(+2.44%)
Oct 22, 2002 56.94 56.30 54.99 55.26 6,481,844 -1.68(-2.95%)
Oct 21, 2002 53.35 57.04 52.90 56.93 10,551,644 +3.16(+5.88%)
Oct 18, 2002 54.00 55.18 53.37 53.77 8,345,458 -1.47(-2.66%)
Oct 17, 2002 53.57 55.24 53.54 55.24 9,856,528 +3.41(+6.59%)
Oct 16, 2002 52.59 52.86 51.45 51.83 8,316,462 -1.52(-2.86%)
Oct 15, 2002 51.83 53.44 51.26 53.35 10,968,346 +3.58(+7.20%)
Oct 14, 2002 48.47 50.17 48.33 49.77 5,943,516 +0.84(+1.71%)
Oct 11, 2002 47.79 49.65 47.79 48.93 8,228,555 +2.38(+5.11%)
Oct 10, 2002 45.17 46.98 44.64 46.55 8,502,246 +1.37(+3.04%)
Oct 09, 2002 45.96 46.65 44.85 45.18 8,124,380 -1.77(-3.77%)
Oct 08, 2002 46.07 47.64 44.82 46.95 8,831,698 +1.58(+3.48%)
Oct 07, 2002 46.91 47.52 45.27 45.37 8,752,320 -1.92(-4.06%)
Oct 04, 2002 48.21 48.70 46.62 47.29 8,563,256 -0.65(-1.35%)
Oct 03, 2002 49.85 49.85 47.83 47.94 9,951,126 -2.02(-4.04%)
Oct 02, 2002 52.18 52.18 49.85 49.96 8,241,676 -2.21(-4.24%)
Oct 01, 2002 50.68 52.44 49.60 52.17 7,039,065 +1.84(+3.67%)
Sep 30, 2002 50.27 50.87 49.15 50.33 8,073,079 -0.08(-0.15%)
Sep 27, 2002 51.48 52.51 50.30 50.40 5,999,015 -1.46(-2.81%)
Sep 26, 2002 51.41 52.20 50.70 51.86 6,095,450 +0.45(+0.87%)
Sep 25, 2002 51.26 51.41 49.16 51.41 8,827,499 +0.87(+1.72%)
Sep 24, 2002 50.05 52.21 50.05 50.54 9,790,664 +0.49(+0.97%)
Sep 23, 2002 51.35 50.46 49.16 50.05 8,568,372 -1.29(-2.51%)
Sep 20, 2002 51.33 51.98 50.53 51.34 7,252,139 +0.16(+0.31%)
Sep 19, 2002 52.88 52.89 51.14 51.18 7,873,256 -2.48(-4.63%)
Sep 18, 2002 52.97 54.11 52.67 53.66 6,980,023 -0.35(-0.65%)
Sep 17, 2002 55.98 56.16 53.88 54.02 5,913,077 -1.32(-2.38%)
Sep 16, 2002 55.49 55.49 54.74 55.33 2,810,640 -0.30(-0.55%)
Sep 13, 2002 54.91 55.87 54.76 55.64 3,947,780 +0.61(+1.11%)
Sep 12, 2002 55.75 56.00 54.92 55.03 4,598,681 -1.14(-2.02%)
Sep 11, 2002 58.25 58.25 55.98 56.16 3,737,461 +0.21(+0.38%)
Sep 10, 2002 56.59 56.59 55.72 55.95 3,925,082 -0.68(-1.20%)
Sep 09, 2002 54.65 57.09 54.34 56.63 6,077,081 +1.49(+2.71%)
Sep 06, 2002 56.40 56.78 55.01 55.14 5,874,241 -0.42(-0.75%)
Sep 05, 2002 55.87 56.39 54.91 55.55 9,066,421 -1.99(-3.46%)
Sep 04, 2002 56.21 57.73 55.84 57.54 6,668,546 +1.33(+2.37%)
Sep 03, 2002 57.97 58.00 56.02 56.21 7,320,759 -2.71(-4.59%)
Aug 30, 2002 58.98 60.29 58.46 58.92 3,920,621 -0.06(-0.10%)
Aug 29, 2002 57.73 59.34 57.54 58.98 5,189,227 +0.23(+0.39%)
Aug 28, 2002 59.68 59.72 58.15 58.75 5,439,170 -1.54(-2.55%)
Aug 27, 2002 61.00 61.54 59.97 60.29 4,881,949 -0.50(-0.82%)
Aug 26, 2002 60.10 60.94 59.11 60.78 3,226,292 +1.11(+1.85%)
Aug 23, 2002 60.29 60.29 59.08 59.68 3,302,128 -1.23(-2.01%)
Aug 22, 2002 60.71 60.97 59.98 60.91 4,575,720 +0.02(+0.04%)
Aug 21, 2002 60.94 60.97 59.75 60.88 6,828,483 -0.48(-0.78%)
Aug 20, 2002 61.93 62.00 60.84 61.36 6,110,669 +0.75(+1.23%)
Aug 16, 2002 60.33 61.08 59.53 60.62 6,827,958 -0.02(-0.03%)
Aug 15, 2002 60.21 60.90 59.30 60.63 9,660,248 +0.80(+1.34%)
Aug 14, 2002 57.00 60.02 56.72 59.83 9,115,360 +2.83(+4.96%)
Aug 13, 2002 57.34 59.37 56.56 57.00 10,313,247 -0.43(-0.74%)
Aug 12, 2002 56.97 57.77 56.24 57.43 5,634,269 +3.35(+6.20%)
Aug 07, 2002 53.34 54.45 52.51 54.08 6,853,674 +0.80(+1.50%)
Aug 06, 2002 52.86 54.48 52.40 53.28 7,214,484 +1.41(+2.72%)
Aug 05, 2002 53.73 53.73 51.64 51.87 5,976,579 -1.86(-3.46%)
Aug 02, 2002 54.50 54.88 53.16 53.73 5,159,707 -1.14(-2.08%)
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.