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 30, 2002 62.98 64.38 62.43 62.91 3,671,505 -0.07(-0.10%)
Aug 29, 2002 61.65 63.36 61.45 62.98 4,859,505 +0.24(+0.39%)
Aug 28, 2002 63.73 63.78 62.10 62.73 5,093,566 -1.64(-2.55%)
Aug 27, 2002 65.14 65.71 64.04 64.38 4,571,751 -0.53(-0.82%)
Aug 26, 2002 64.18 65.07 63.12 64.91 3,021,294 +1.18(+1.85%)
Aug 23, 2002 64.38 64.38 63.08 63.73 3,092,311 -1.31(-2.01%)
Aug 22, 2002 64.83 65.10 64.05 65.04 4,284,979 +0.02(+0.04%)
Aug 21, 2002 65.07 65.11 63.81 65.01 6,394,602 -0.51(-0.78%)
Aug 20, 2002 66.13 66.21 64.97 65.53 5,722,398 +0.80(+1.23%)
Aug 16, 2002 64.42 65.23 63.56 64.73 6,394,111 -0.02(-0.03%)
Aug 15, 2002 64.30 65.03 63.33 64.74 9,046,437 +0.85(+1.34%)
Aug 14, 2002 60.87 64.09 60.57 63.89 8,536,171 +3.02(+4.96%)
Aug 13, 2002 61.23 63.40 60.40 60.87 9,657,945 -0.46(-0.74%)
Aug 12, 2002 60.84 61.69 60.06 61.33 5,276,269 +3.58(+6.20%)
Aug 07, 2002 56.96 58.14 56.08 57.75 6,418,193 +0.85(+1.50%)
Aug 06, 2002 56.44 58.18 55.95 56.89 6,756,077 +1.51(+2.72%)
Aug 05, 2002 57.37 57.37 55.14 55.39 5,596,828 -1.99(-3.46%)
Aug 02, 2002 58.19 58.60 56.77 57.37 4,831,860 -1.22(-2.08%)
Aug 01, 2002 59.54 60.37 58.38 58.59 4,701,989 -0.94(-1.59%)
Jul 31, 2002 60.15 60.63 58.68 59.54 6,195,804 -0.61(-1.01%)
Jul 30, 2002 58.76 61.16 58.64 60.15 6,780,036 +0.98(+1.65%)
Jul 29, 2002 58.23 59.17 57.87 59.17 7,334,902 +2.54(+4.48%)
Jul 26, 2002 56.57 56.89 55.51 56.63 7,004,267 +0.22(+0.39%)
Jul 25, 2002 56.89 58.48 54.77 56.41 10,070,163 -1.25(-2.17%)
Jul 24, 2002 55.12 58.02 53.35 57.66 15,784,575 +2.54(+4.61%)
Jul 23, 2002 58.23 58.36 54.71 55.12 7,433,441 -3.48(-5.93%)
Jul 22, 2002 60.50 60.80 58.48 58.60 22,585,866 -4.07(-6.49%)
Jul 19, 2002 60.47 62.67 57.75 62.67 63,368,552 +2.05(+3.38%)
Jul 17, 2002 62.37 62.37 58.38 60.62 9,219,679 +1.08(+1.82%)
Jul 12, 2002 59.21 60.04 58.70 59.54 5,618,576 -0.08(-0.14%)
Jul 11, 2002 58.20 59.62 56.92 59.62 10,925,562 +1.38(+2.38%)
Jul 10, 2002 59.70 60.55 57.78 58.23 14,492,385 +0.52(+0.90%)
Jul 09, 2002 59.90 59.90 57.71 57.71 5,082,999 -2.19(-3.65%)
Jul 08, 2002 60.02 60.02 59.90 59.90 3,872,270 -0.28(-0.47%)
Jul 05, 2002 58.40 60.39 58.17 60.19 2,561,650 +3.05(+5.34%)
Jul 04, 2002 56.90 57.75 56.24 57.13 4,194,427 +0.00(+0.00%)
Jul 03, 2002 56.90 57.75 56.24 57.13 4,194,549 -0.41(-0.71%)
Jul 02, 2002 57.40 58.11 56.90 57.54 4,888,133 -0.36(-0.62%)
Jul 01, 2002 60.02 60.45 57.79 57.90 3,827,055 -1.80(-3.01%)
Jun 28, 2002 59.01 60.55 59.01 59.70 4,240,870 +0.28(+0.48%)
Jun 27, 2002 58.60 59.41 57.52 59.41 4,970,208 +1.79(+3.11%)
Jun 26, 2002 56.44 57.99 56.18 57.62 6,634,070 -0.45(-0.77%)
Jun 25, 2002 58.97 59.99 58.07 58.07 7,078,356 +0.65(+1.13%)
Jun 21, 2002 59.18 59.33 58.51 57.42 5,175,027 -1.75(-2.96%)
Jun 20, 2002 60.11 60.35 58.80 59.17 4,360,911 -1.42(-2.35%)
Jun 19, 2002 60.96 61.60 60.25 60.59 3,281,772 -1.08(-1.75%)
Jun 18, 2002 61.04 62.69 60.14 61.68 3,677,894 +0.36(+0.58%)
Jun 17, 2002 59.58 61.45 59.58 61.32 3,782,086 +2.03(+3.42%)
Jun 14, 2002 57.06 59.58 56.97 59.29 3,980,393 +0.28(+0.48%)
Jun 12, 2002 58.68 59.21 57.05 59.01 5,669,688 +0.33(+0.55%)
Jun 11, 2002 61.04 61.31 58.68 58.68 2,665,472 -2.15(-3.53%)
Jun 10, 2002 60.43 61.53 59.58 60.83 2,778,755 +0.64(+1.07%)
Jun 07, 2002 59.21 61.01 59.01 60.19 3,889,594 +0.00(+0.00%)
Jun 06, 2002 61.49 61.86 59.68 60.19 3,331,656 -1.46(-2.38%)
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.