Skip to main content

Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 55.16 55.45 54.51 54.58 3,681,984 -0.58(-1.05%)
Oct 30, 2002 55.16 55.60 54.50 55.16 5,450,035 -0.01(-0.01%)
Oct 29, 2002 56.02 56.17 54.27 55.16 8,338,057 -0.92(-1.64%)
Oct 28, 2002 57.09 57.44 55.81 56.09 4,842,887 -0.31(-0.55%)
Oct 25, 2002 55.26 56.60 54.88 56.40 5,009,236 +1.14(+2.06%)
Oct 24, 2002 56.61 57.09 54.84 55.26 5,478,372 -1.35(-2.38%)
Oct 23, 2002 54.77 56.64 54.33 56.61 6,326,255 +1.35(+2.44%)
Oct 22, 2002 56.95 56.31 55.00 55.26 6,481,190 -1.68(-2.95%)
Oct 21, 2002 53.36 57.05 52.90 56.94 10,550,580 +3.16(+5.88%)
Oct 18, 2002 54.01 55.19 53.37 53.78 8,344,616 -1.47(-2.66%)
Oct 17, 2002 53.57 55.25 53.55 55.25 9,855,534 +3.41(+6.59%)
Oct 16, 2002 52.60 52.86 51.45 51.83 8,315,623 -1.52(-2.86%)
Oct 15, 2002 51.83 53.44 51.26 53.36 10,967,240 +3.58(+7.20%)
Oct 14, 2002 48.48 50.17 48.33 49.78 5,942,917 +0.84(+1.71%)
Oct 11, 2002 47.79 49.65 47.79 48.94 8,227,726 +2.38(+5.11%)
Oct 10, 2002 45.18 46.99 44.65 46.56 8,501,389 +1.37(+3.04%)
Oct 09, 2002 45.96 46.65 44.86 45.19 8,123,561 -1.77(-3.77%)
Oct 08, 2002 46.08 47.64 44.82 46.95 8,830,808 +1.58(+3.48%)
Oct 07, 2002 46.92 47.53 45.28 45.38 8,751,438 -1.92(-4.06%)
Oct 04, 2002 48.21 48.71 46.63 47.30 8,562,392 -0.65(-1.35%)
Oct 03, 2002 49.85 49.86 47.83 47.95 9,950,123 -2.02(-4.04%)
Oct 02, 2002 52.18 52.18 49.85 49.97 8,240,845 -2.21(-4.24%)
Oct 01, 2002 50.69 52.44 49.61 52.18 7,038,355 +1.84(+3.66%)
Sep 30, 2002 50.27 50.87 49.16 50.33 8,072,265 -0.08(-0.15%)
Sep 27, 2002 51.49 52.51 50.31 50.41 5,998,410 -1.46(-2.81%)
Sep 26, 2002 51.41 52.21 50.70 51.86 6,094,835 +0.45(+0.87%)
Sep 25, 2002 51.26 51.41 49.17 51.41 8,826,610 +0.87(+1.72%)
Sep 24, 2002 50.06 52.21 50.06 50.54 9,789,677 +0.49(+0.97%)
Sep 23, 2002 51.35 50.46 49.17 50.06 8,567,509 -1.29(-2.51%)
Sep 20, 2002 51.34 51.99 50.54 51.35 7,251,408 +0.16(+0.31%)
Sep 19, 2002 52.88 52.89 51.15 51.19 7,872,463 -2.48(-4.63%)
Sep 18, 2002 52.98 54.11 52.67 53.67 6,979,320 -0.35(-0.65%)
Sep 17, 2002 55.99 56.17 53.88 54.02 5,912,481 -1.32(-2.38%)
Sep 16, 2002 55.49 55.50 54.74 55.34 2,810,357 -0.30(-0.55%)
Sep 13, 2002 54.92 55.87 54.77 55.64 3,947,382 +0.61(+1.11%)
Sep 12, 2002 55.76 56.01 54.93 55.03 4,598,217 -1.14(-2.02%)
Sep 11, 2002 58.25 58.25 55.99 56.17 3,737,084 +0.21(+0.38%)
Sep 10, 2002 56.60 56.60 55.73 55.96 3,924,686 -0.68(-1.20%)
Sep 09, 2002 54.65 57.09 54.34 56.64 6,076,469 +1.49(+2.71%)
Sep 06, 2002 56.41 56.79 55.02 55.14 5,873,649 -0.42(-0.75%)
Sep 05, 2002 55.87 56.40 54.91 55.56 9,065,507 -1.99(-3.46%)
Sep 04, 2002 56.22 57.73 55.84 57.55 6,667,874 +1.33(+2.37%)
Sep 03, 2002 57.98 58.01 56.03 56.22 7,320,021 -2.71(-4.59%)
Aug 30, 2002 58.98 60.29 58.46 58.92 3,920,226 -0.06(-0.10%)
Aug 29, 2002 57.74 59.34 57.55 58.98 5,188,704 +0.23(+0.39%)
Aug 28, 2002 59.68 59.73 58.16 58.75 5,438,622 -1.54(-2.55%)
Aug 27, 2002 61.00 61.54 59.97 60.29 4,881,457 -0.50(-0.82%)
Aug 26, 2002 60.10 60.94 59.11 60.79 3,225,967 +1.11(+1.85%)
Aug 23, 2002 60.29 60.29 59.08 59.68 3,301,795 -1.23(-2.01%)
Aug 22, 2002 60.71 60.97 59.99 60.91 4,575,259 +0.02(+0.04%)
Aug 21, 2002 60.94 60.98 59.76 60.89 6,827,795 -0.48(-0.78%)
Aug 20, 2002 61.93 62.01 60.85 61.37 6,110,053 +0.75(+1.23%)
Aug 16, 2002 60.33 61.09 59.53 60.62 6,827,270 -0.02(-0.03%)
Aug 15, 2002 60.22 60.90 59.31 60.64 9,659,274 +0.80(+1.34%)
Aug 14, 2002 57.01 60.03 56.73 59.84 9,114,441 +2.83(+4.96%)
Aug 13, 2002 57.34 59.38 56.57 57.01 10,312,208 -0.43(-0.74%)
Aug 12, 2002 56.98 57.78 56.25 57.44 5,633,702 +3.35(+6.20%)
Aug 07, 2002 53.35 54.46 52.52 54.08 6,852,984 +0.80(+1.50%)
Aug 06, 2002 52.86 54.49 52.40 53.28 7,213,757 +1.41(+2.72%)
Aug 05, 2002 53.73 53.73 51.64 51.87 5,975,977 -1.86(-3.46%)
Aug 02, 2002 54.50 54.88 53.17 53.73 5,159,187 -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.