Skip to main content

Goldman Sachs Group (NY: GS )

416.10 +0.85 (+0.20%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 68.07 69.40 67.95 69.32 3,031,523 +1.28(+1.88%)
Aug 28, 2003 67.72 68.12 66.77 68.04 2,223,440 +0.70(+1.04%)
Aug 27, 2003 67.77 67.77 67.17 67.34 1,850,675 -0.42(-0.62%)
Aug 26, 2003 67.94 68.06 66.98 67.77 3,302,160 -0.17(-0.25%)
Aug 25, 2003 68.15 68.15 67.38 67.94 2,560,588 -0.20(-0.30%)
Aug 22, 2003 69.80 69.80 68.06 68.14 3,620,670 -0.87(-1.26%)
Aug 21, 2003 69.13 69.39 68.46 69.01 2,770,715 +0.31(+0.46%)
Aug 20, 2003 69.25 69.47 68.62 68.70 3,236,671 -1.04(-1.49%)
Aug 19, 2003 69.18 69.80 68.86 69.74 3,086,799 +0.60(+0.86%)
Aug 18, 2003 68.75 69.51 68.05 69.14 3,700,840 +0.40(+0.58%)
Aug 15, 2003 68.90 69.12 68.20 68.75 1,265,358 -0.15(-0.22%)
Aug 14, 2003 68.28 68.97 67.72 68.89 3,684,244 +0.43(+0.63%)
Aug 13, 2003 68.86 68.93 68.06 68.46 3,980,669 -0.22(-0.32%)
Aug 12, 2003 67.19 68.68 67.19 68.68 4,105,647 +1.50(+2.24%)
Aug 11, 2003 67.22 67.36 66.33 67.18 3,286,714 -0.05(-0.07%)
Aug 08, 2003 66.75 67.45 66.74 67.23 3,652,202 +0.84(+1.26%)
Aug 07, 2003 65.85 66.41 65.45 66.39 3,585,692 +0.55(+0.83%)
Aug 06, 2003 65.02 66.69 64.99 65.84 5,717,983 +0.90(+1.39%)
Aug 05, 2003 66.47 66.96 64.94 64.94 4,457,093 -1.37(-2.07%)
Aug 04, 2003 66.66 67.01 65.35 66.31 5,139,560 -0.35(-0.53%)
Aug 01, 2003 68.11 68.19 66.54 66.66 4,849,390 -1.60(-2.34%)
Jul 31, 2003 68.89 69.80 68.18 68.26 5,284,453 +0.15(+0.22%)
Jul 30, 2003 68.19 68.42 67.45 68.11 4,220,796 +0.09(+0.14%)
Jul 29, 2003 67.76 68.81 67.35 68.02 5,097,687 +0.26(+0.38%)
Jul 28, 2003 67.73 68.39 67.59 67.76 2,823,055 +0.06(+0.09%)
Jul 25, 2003 66.87 67.98 66.39 67.70 3,862,201 +0.80(+1.19%)
Jul 24, 2003 68.05 68.23 66.90 66.90 3,694,202 -0.55(-0.81%)
Jul 23, 2003 67.60 67.70 66.80 67.45 3,086,672 -0.05(-0.07%)
Jul 22, 2003 67.33 68.00 66.75 67.49 4,142,158 +0.36(+0.54%)
Jul 21, 2003 68.61 68.69 66.74 67.13 3,804,244 -1.56(-2.27%)
Jul 18, 2003 67.71 68.70 67.19 68.69 3,765,180 +0.98(+1.45%)
Jul 17, 2003 68.11 68.15 67.26 67.71 4,001,861 -0.64(-0.94%)
Jul 16, 2003 69.52 69.52 67.97 68.35 4,525,519 -0.60(-0.86%)
Jul 15, 2003 70.70 70.70 68.82 68.95 6,609,428 -1.11(-1.59%)
Jul 14, 2003 68.41 70.77 68.41 70.06 7,048,065 +1.66(+2.43%)
Jul 11, 2003 68.14 68.89 67.84 68.40 3,865,903 +0.60(+0.89%)
Jul 10, 2003 69.11 69.11 67.37 67.80 4,651,774 -1.32(-1.90%)
Jul 09, 2003 68.99 69.44 68.60 69.11 5,593,899 +0.13(+0.19%)
Jul 08, 2003 68.74 69.25 68.23 68.98 5,099,858 +0.25(+0.36%)
Jul 07, 2003 67.13 69.10 67.05 68.73 5,563,133 +2.38(+3.59%)
Jul 03, 2003 65.23 66.76 65.23 66.35 3,623,734 -0.55(-0.82%)
Jul 02, 2003 66.83 67.52 66.26 66.90 7,001,852 -0.35(-0.52%)
Jul 01, 2003 65.60 67.25 64.52 67.25 7,868,020 +1.64(+2.51%)
Jun 30, 2003 65.10 65.60 64.39 65.60 7,311,298 +1.07(+1.66%)
Jun 27, 2003 65.93 66.27 64.27 64.53 6,580,960 -1.39(-2.10%)
Jun 26, 2003 66.58 67.05 65.26 65.92 8,210,147 -0.49(-0.74%)
Jun 25, 2003 67.27 67.68 66.29 66.41 9,190,697 -1.43(-2.10%)
Jun 24, 2003 67.21 68.20 67.10 67.84 4,936,454 +1.03(+1.55%)
Jun 23, 2003 67.56 67.56 66.27 66.80 4,485,434 -0.76(-1.12%)
Jun 20, 2003 67.95 68.46 67.37 67.56 4,841,603 +0.26(+0.38%)
Jun 19, 2003 69.64 69.91 66.94 67.30 7,029,809 -2.33(-3.35%)
Jun 18, 2003 70.58 70.82 69.25 69.64 7,153,128 -2.04(-2.84%)
Jun 17, 2003 71.68 72.05 71.05 71.68 4,988,411 +0.00(+0.00%)
Jun 16, 2003 70.50 71.68 70.16 71.68 6,242,407 +1.83(+2.61%)
Jun 13, 2003 70.77 71.05 69.57 69.85 5,864,792 -0.92(-1.31%)
Jun 12, 2003 70.30 70.89 69.85 70.77 5,888,791 +0.48(+0.68%)
Jun 11, 2003 69.48 70.41 69.14 70.30 6,676,959 +0.81(+1.17%)
Jun 10, 2003 68.86 69.64 68.34 69.48 5,953,770 +0.91(+1.33%)
Jun 09, 2003 69.17 69.48 68.23 68.57 6,328,705 -0.91(-1.31%)
Jun 06, 2003 69.13 70.11 68.54 69.48 11,553,669 +1.10(+1.60%)
Jun 05, 2003 66.23 68.53 66.23 68.39 7,623,042 +1.61(+2.40%)
Jun 04, 2003 64.67 67.05 64.66 66.78 5,953,132 +1.76(+2.71%)
Jun 03, 2003 65.41 65.73 64.79 65.02 5,422,197 -0.42(-0.65%)
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.