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 (%)
Mar 29, 2002 67.92 69.33 67.81 68.79 3,536,888 +0.00(+0.00%)
Mar 28, 2002 67.92 69.33 67.81 68.79 1,115,116 +0.72(+1.06%)
Mar 27, 2002 68.40 68.51 67.60 68.07 3,112,619 +0.34(+0.51%)
Mar 26, 2002 67.12 68.45 67.06 67.73 3,922,194 +0.63(+0.93%)
Mar 25, 2002 68.49 68.75 67.04 67.10 3,210,749 -1.30(-1.89%)
Mar 22, 2002 68.64 69.25 68.03 68.40 2,703,437 -0.47(-0.69%)
Mar 21, 2002 68.22 69.36 67.61 68.87 3,075,098 +0.38(+0.56%)
Mar 20, 2002 68.95 69.48 68.22 68.49 3,290,513 -0.91(-1.32%)
Mar 19, 2002 69.33 69.67 68.83 69.40 5,001,627 +1.41(+2.07%)
Mar 18, 2002 68.60 69.36 67.84 67.99 3,407,010 -0.61(-0.89%)
Mar 15, 2002 67.80 68.63 67.27 68.60 2,499,698 +1.22(+1.81%)
Mar 14, 2002 67.09 67.54 66.47 67.38 2,436,202 +0.30(+0.45%)
Mar 13, 2002 68.45 68.45 66.80 67.08 3,681,853 -1.37(-2.00%)
Mar 12, 2002 68.07 69.07 67.83 68.45 3,490,184 -0.69(-0.99%)
Mar 11, 2002 68.82 69.75 68.33 69.14 2,933,282 +0.31(+0.45%)
Mar 08, 2002 68.76 69.82 67.93 68.82 4,640,854 +0.25(+0.37%)
Mar 07, 2002 69.67 70.32 68.07 68.57 4,288,608 -0.69(-1.00%)
Mar 06, 2002 68.68 69.75 67.69 69.27 6,775,319 +1.03(+1.51%)
Mar 05, 2002 67.84 69.00 67.15 68.24 6,030,421 +0.32(+0.47%)
Mar 04, 2002 64.37 68.22 64.26 67.92 6,232,323 +4.29(+6.74%)
Mar 01, 2002 62.12 63.77 61.63 63.63 4,814,287 +1.93(+3.13%)
Feb 28, 2002 61.89 62.89 61.48 61.70 3,529,804 +0.04(+0.06%)
Feb 27, 2002 62.54 63.42 61.17 61.66 4,467,814 -0.39(-0.63%)
Feb 26, 2002 62.47 63.08 61.55 62.05 3,637,773 -0.43(-0.68%)
Feb 25, 2002 60.75 62.50 60.05 62.47 4,831,605 +2.26(+3.75%)
Feb 22, 2002 60.58 60.60 59.27 60.22 5,677,257 -0.36(-0.59%)
Feb 21, 2002 61.06 63.11 60.29 60.58 5,170,994 -0.86(-1.40%)
Feb 20, 2002 59.84 61.44 59.09 61.44 6,618,153 +1.64(+2.74%)
Feb 19, 2002 63.08 63.09 59.57 59.80 8,134,843 -3.29(-5.21%)
Feb 18, 2002 64.88 64.88 62.97 63.08 4,837,508 +0.00(+0.00%)
Feb 15, 2002 64.88 64.88 62.97 63.08 4,832,785 -1.79(-2.76%)
Feb 14, 2002 65.13 65.93 64.49 64.88 4,690,313 +0.40(+0.63%)
Feb 13, 2002 63.84 65.09 63.82 64.47 3,304,681 +0.82(+1.29%)
Feb 12, 2002 64.56 64.57 63.63 63.65 2,950,599 -1.03(-1.59%)
Feb 11, 2002 63.34 64.78 62.96 64.68 3,299,040 +0.80(+1.25%)
Feb 08, 2002 62.43 64.41 62.23 63.88 5,021,568 +2.05(+3.32%)
Feb 07, 2002 62.50 63.55 61.11 61.83 5,373,945 -0.60(-0.96%)
Feb 06, 2002 61.82 62.73 61.06 62.43 5,763,973 +0.66(+1.06%)
Feb 05, 2002 62.35 62.93 61.38 61.77 4,578,932 -1.11(-1.77%)
Feb 04, 2002 64.18 64.41 62.12 62.89 6,386,865 -2.21(-3.40%)
Feb 01, 2002 65.93 65.93 64.90 65.10 3,749,941 -1.20(-1.82%)
Jan 31, 2002 65.93 66.47 64.53 66.30 5,244,460 +0.75(+1.14%)
Jan 30, 2002 64.39 65.62 62.20 65.55 8,834,875 +1.16(+1.80%)
Jan 29, 2002 67.69 67.69 63.76 64.39 7,275,941 -2.57(-3.84%)
Jan 28, 2002 67.46 67.81 66.24 66.96 3,654,828 +0.42(+0.63%)
Jan 25, 2002 65.09 67.60 65.06 66.54 5,948,820 +1.37(+2.11%)
Jan 24, 2002 67.07 68.21 64.84 65.17 5,616,384 -1.33(-2.01%)
Jan 23, 2002 66.39 67.37 65.39 66.51 3,967,979 +0.21(+0.31%)
Jan 22, 2002 68.03 68.33 66.13 66.30 4,117,798 -1.70(-2.50%)
Jan 21, 2002 67.84 68.45 67.24 68.00 3,546,859 +0.00(+0.00%)
Jan 18, 2002 67.84 68.45 67.24 68.00 3,540,299 -0.50(-0.72%)
Jan 17, 2002 68.18 69.36 67.92 68.50 3,969,685 +0.94(+1.39%)
Jan 16, 2002 67.84 68.41 67.10 67.56 4,390,412 -0.97(-1.41%)
Jan 15, 2002 68.76 69.36 68.22 68.53 3,642,759 -0.05(-0.08%)
Jan 14, 2002 69.36 69.37 68.00 68.58 4,102,843 -0.90(-1.29%)
Jan 11, 2002 70.93 70.93 69.14 69.48 4,700,546 -1.41(-1.99%)
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.