Goldman Sachs Group (NY: GS )

380.58 -3.23 (-0.84%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 70.73 72.11 70.60 72.02 2,917,718 +1.33(+1.88%)
Aug 28, 2003 70.36 70.78 69.38 70.69 2,139,971 +0.72(+1.04%)
Aug 27, 2003 70.41 70.41 69.79 69.97 1,781,200 -0.44(-0.62%)
Aug 26, 2003 70.59 70.72 69.59 70.41 3,178,195 -0.18(-0.25%)
Aug 25, 2003 70.81 70.81 70.01 70.59 2,464,462 -0.21(-0.30%)
Aug 22, 2003 72.52 72.52 70.72 70.80 3,484,748 -0.90(-1.26%)
Aug 21, 2003 71.83 72.09 71.13 71.70 2,666,701 +0.33(+0.46%)
Aug 20, 2003 71.95 72.18 71.30 71.38 3,115,165 -1.08(-1.49%)
Aug 19, 2003 71.88 72.52 71.54 72.46 2,970,919 +0.62(+0.86%)
Aug 18, 2003 71.43 72.22 70.70 71.84 3,561,908 +0.42(+0.58%)
Aug 15, 2003 71.59 71.82 70.87 71.43 1,217,855 -0.15(-0.22%)
Aug 14, 2003 70.94 71.66 70.36 71.58 3,545,936 +0.45(+0.63%)
Aug 13, 2003 71.54 71.62 70.71 71.13 3,831,232 -0.23(-0.32%)
Aug 12, 2003 69.81 71.36 69.81 71.36 3,951,519 +1.56(+2.24%)
Aug 11, 2003 69.84 69.99 68.92 69.80 3,163,328 -0.05(-0.07%)
Aug 08, 2003 69.35 70.08 69.34 69.85 3,515,096 +0.87(+1.26%)
Aug 07, 2003 68.42 69.00 68.00 68.98 3,451,082 +0.57(+0.83%)
Aug 06, 2003 67.55 69.29 67.52 68.41 5,503,327 +0.94(+1.39%)
Aug 05, 2003 69.06 69.57 67.47 67.47 4,289,771 -1.42(-2.07%)
Aug 04, 2003 69.26 69.63 67.90 68.90 4,946,617 -0.37(-0.53%)
Aug 01, 2003 70.77 70.85 69.13 69.26 4,667,341 -1.66(-2.34%)
Jul 31, 2003 71.58 72.52 70.84 70.92 5,086,071 +0.15(+0.22%)
Jul 30, 2003 70.85 71.09 70.08 70.77 4,062,345 +0.10(+0.14%)
Jul 29, 2003 70.40 71.49 69.98 70.67 4,906,317 +0.27(+0.38%)
Jul 28, 2003 70.37 71.05 70.22 70.40 2,717,076 +0.07(+0.09%)
Jul 25, 2003 69.48 70.63 68.98 70.34 3,717,212 +0.83(+1.19%)
Jul 24, 2003 70.70 70.89 69.51 69.51 3,555,519 -0.57(-0.81%)
Jul 23, 2003 70.24 70.34 69.41 70.08 2,970,796 -0.05(-0.07%)
Jul 22, 2003 69.95 70.65 69.35 70.12 3,986,659 +0.37(+0.54%)
Jul 21, 2003 71.29 71.37 69.34 69.75 3,661,430 -1.62(-2.27%)
Jul 18, 2003 70.35 71.38 69.81 71.37 3,623,833 +1.02(+1.45%)
Jul 17, 2003 70.77 70.81 69.88 70.35 3,851,628 -0.67(-0.94%)
Jul 16, 2003 72.23 72.23 70.62 71.02 4,355,628 -0.62(-0.86%)
Jul 15, 2003 73.45 73.46 71.50 71.64 6,361,306 -1.16(-1.59%)
Jul 14, 2003 71.08 73.53 71.08 72.79 6,783,476 +1.73(+2.43%)
Jul 11, 2003 70.80 71.58 70.49 71.07 3,720,775 +0.63(+0.89%)
Jul 10, 2003 71.81 71.81 69.99 70.44 4,477,143 -1.37(-1.90%)
Jul 09, 2003 71.68 72.15 71.27 71.81 5,383,900 +0.14(+0.19%)
Jul 08, 2003 71.42 71.95 70.89 71.67 4,908,406 +0.26(+0.36%)
Jul 07, 2003 69.75 71.79 69.67 71.41 5,354,289 +2.47(+3.59%)
Jul 03, 2003 67.77 69.36 67.77 68.94 3,487,697 -0.57(-0.82%)
Jul 02, 2003 69.43 70.15 68.85 69.51 6,738,998 -0.37(-0.52%)
Jul 01, 2003 68.16 69.87 67.03 69.87 7,572,649 +1.71(+2.51%)
Jun 30, 2003 67.63 68.16 66.90 68.16 7,036,827 +1.12(+1.66%)
Jun 27, 2003 68.50 68.86 66.78 67.05 6,333,906 -1.44(-2.10%)
Jun 26, 2003 69.18 69.67 67.81 68.49 7,901,932 -0.51(-0.74%)
Jun 25, 2003 69.89 70.32 68.87 69.00 8,845,673 -1.48(-2.10%)
Jun 24, 2003 69.83 70.86 69.72 70.48 4,751,136 +1.07(+1.55%)
Jun 23, 2003 70.20 70.20 68.86 69.41 4,317,048 -0.79(-1.12%)
Jun 20, 2003 70.60 71.13 70.00 70.20 4,659,846 +0.27(+0.38%)
Jun 19, 2003 72.35 72.64 69.55 69.93 6,765,906 -2.43(-3.35%)
Jun 18, 2003 73.33 73.58 71.95 72.35 6,884,595 -2.12(-2.84%)
Jun 17, 2003 74.47 74.86 73.82 74.47 4,801,143 +0.00(+0.00%)
Jun 16, 2003 73.25 74.47 72.89 74.47 6,008,063 +1.90(+2.61%)
Jun 13, 2003 73.53 73.82 72.28 72.57 5,644,623 -0.96(-1.31%)
Jun 12, 2003 73.04 73.66 72.57 73.53 5,667,722 +0.50(+0.68%)
Jun 11, 2003 72.19 73.16 71.84 73.04 6,426,302 +0.85(+1.17%)
Jun 10, 2003 71.54 72.35 71.00 72.19 5,730,262 +0.94(+1.33%)
Jun 09, 2003 71.87 72.19 70.89 71.25 6,091,121 -0.94(-1.31%)
Jun 06, 2003 71.83 72.84 71.22 72.19 11,119,937 +1.14(+1.60%)
Jun 05, 2003 68.81 71.21 68.81 71.05 7,336,868 +1.67(+2.40%)
Jun 04, 2003 67.19 69.66 67.19 69.38 5,729,647 +1.83(+2.71%)
Jun 03, 2003 67.96 68.29 67.32 67.55 5,218,644 -0.44(-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.