Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 59.72 60.21 59.24 59.45 5,069,092 -0.43(-0.72%)
Apr 29, 2003 59.93 61.09 58.95 59.88 6,815,135 -0.05(-0.08%)
Apr 28, 2003 59.82 60.47 59.14 59.93 4,604,110 +0.50(+0.84%)
Apr 25, 2003 60.49 60.60 59.14 59.43 3,601,246 -1.16(-1.91%)
Apr 24, 2003 61.43 61.43 60.00 60.58 4,222,243 -0.85(-1.38%)
Apr 23, 2003 61.35 61.80 60.66 61.43 5,117,479 +0.08(+0.13%)
Apr 22, 2003 59.80 61.40 58.68 61.35 7,039,966 +1.55(+2.59%)
Apr 21, 2003 59.84 60.17 59.45 59.80 4,054,992 +0.20(+0.33%)
Apr 17, 2003 58.90 59.91 58.61 59.61 5,725,965 +0.70(+1.20%)
Apr 16, 2003 59.96 60.47 58.63 58.90 7,892,177 -1.05(-1.75%)
Apr 15, 2003 58.34 60.00 57.73 59.95 8,584,032 +1.61(+2.75%)
Apr 14, 2003 56.72 58.35 56.65 58.34 4,711,610 +1.62(+2.86%)
Apr 11, 2003 56.87 57.52 56.25 56.72 3,646,186 +0.05(+0.10%)
Apr 10, 2003 56.33 56.86 56.08 56.67 4,448,988 +0.34(+0.61%)
Apr 09, 2003 56.94 57.77 56.28 56.32 5,352,651 -0.62(-1.09%)
Apr 08, 2003 56.64 57.18 56.64 56.94 4,268,332 +0.31(+0.54%)
Apr 07, 2003 57.57 58.08 56.49 56.64 5,907,387 +0.20(+0.35%)
Apr 04, 2003 56.67 57.12 56.28 56.44 4,729,995 -0.23(-0.40%)
Apr 03, 2003 56.59 57.41 56.16 56.67 6,062,253 -0.04(-0.07%)
Apr 02, 2003 56.00 57.01 55.65 56.71 8,985,433 +2.18(+3.99%)
Apr 01, 2003 53.64 54.85 53.31 54.53 5,402,699 +1.21(+2.26%)
Mar 31, 2003 53.27 54.44 53.26 53.32 5,846,487 -1.59(-2.90%)
Mar 28, 2003 55.28 55.56 54.73 54.91 3,257,170 -0.37(-0.67%)
Mar 27, 2003 55.42 55.63 54.73 55.28 5,137,907 -0.37(-0.66%)
Mar 26, 2003 55.37 55.99 55.24 55.65 4,667,052 +0.28(+0.51%)
Mar 25, 2003 54.91 55.84 54.67 55.37 5,465,897 +0.60(+1.10%)
Mar 24, 2003 56.47 56.47 54.52 54.77 7,096,397 -1.71(-3.02%)
Mar 21, 2003 55.11 56.47 54.69 56.47 8,749,239 +1.58(+2.88%)
Mar 20, 2003 54.81 55.20 53.39 54.89 8,284,385 -0.15(-0.27%)
Mar 19, 2003 54.67 55.60 53.88 55.04 8,105,134 +0.54(+0.99%)
Mar 18, 2003 53.97 54.61 53.43 54.50 6,422,160 +0.53(+0.99%)
Mar 17, 2003 52.18 54.31 51.62 53.97 7,792,592 +1.79(+3.42%)
Mar 14, 2003 52.31 52.92 51.69 52.18 5,941,092 -0.13(-0.24%)
Mar 13, 2003 49.58 52.39 49.58 52.31 8,998,583 +3.08(+6.25%)
Mar 12, 2003 49.31 49.33 47.79 49.23 10,883,278 -0.08(-0.16%)
Mar 11, 2003 50.39 51.06 49.28 49.31 5,354,439 -1.09(-2.16%)
Mar 10, 2003 52.24 52.24 50.06 50.39 5,536,116 -1.83(-3.51%)
Mar 07, 2003 50.25 52.47 50.25 52.23 6,061,104 +0.85(+1.65%)
Mar 06, 2003 51.52 51.70 50.97 51.38 5,383,548 -0.55(-1.06%)
Mar 05, 2003 51.54 52.56 51.36 51.93 7,409,959 +0.48(+0.93%)
Mar 04, 2003 53.28 53.28 51.45 51.45 7,081,331 -1.82(-3.43%)
Mar 03, 2003 54.40 55.26 53.06 53.28 5,555,522 -1.12(-2.06%)
Feb 28, 2003 53.18 54.40 53.10 54.40 5,557,565 +1.38(+2.60%)
Feb 27, 2003 52.24 53.26 51.94 53.02 4,832,388 +0.95(+1.82%)
Feb 26, 2003 52.16 52.45 51.49 52.07 4,839,282 -0.09(-0.17%)
Feb 25, 2003 51.85 52.34 50.79 52.16 5,387,378 +0.31(+0.59%)
Feb 24, 2003 53.66 53.66 51.69 51.85 4,723,483 -1.80(-3.36%)
Feb 21, 2003 53.06 53.89 52.42 53.65 5,017,129 +0.60(+1.12%)
Feb 20, 2003 53.57 53.86 52.96 53.06 3,354,328 -0.38(-0.72%)
Feb 19, 2003 53.27 53.57 52.77 53.44 4,133,128 +0.18(+0.34%)
Feb 18, 2003 52.67 53.96 52.63 53.26 3,950,684 +1.02(+1.95%)
Feb 14, 2003 50.91 52.24 50.36 52.24 5,925,644 +1.39(+2.74%)
Feb 13, 2003 50.44 51.15 49.93 50.85 4,729,867 +0.49(+0.96%)
Feb 12, 2003 50.96 51.73 50.16 50.36 4,310,720 -0.59(-1.15%)
Feb 11, 2003 51.93 52.45 50.78 50.95 4,899,671 -0.54(-1.05%)
Feb 10, 2003 51.46 51.89 50.66 51.49 4,806,726 +0.03(+0.06%)
Feb 07, 2003 52.21 53.06 51.30 51.46 4,358,214 -0.74(-1.43%)
Feb 06, 2003 52.81 53.18 52.10 52.20 4,666,542 -0.60(-1.13%)
Feb 05, 2003 52.89 54.03 52.80 52.80 4,542,189 -0.09(-0.16%)
Feb 04, 2003 54.25 54.25 52.52 52.89 4,753,486 -1.35(-2.50%)
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.