Skip to main content

Goldman Sachs Group (NY: GS )

498.43 -5.40 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 51.17 52.36 51.03 51.90 5,985,239 +0.53(+1.04%)
Jan 30, 2003 52.99 53.18 51.26 51.37 4,135,795 -1.61(-3.04%)
Jan 29, 2003 52.64 53.36 51.45 52.98 4,959,097 +0.35(+0.67%)
Jan 28, 2003 52.14 52.99 51.65 52.63 4,299,012 +0.50(+0.95%)
Jan 27, 2003 52.40 53.09 51.59 52.13 5,219,798 -0.57(-1.08%)
Jan 24, 2003 54.42 54.82 52.28 52.70 5,426,181 -2.11(-3.85%)
Jan 23, 2003 54.11 55.03 53.59 54.82 4,534,916 +1.27(+2.38%)
Jan 22, 2003 54.12 54.54 53.36 53.54 4,117,164 -0.57(-1.06%)
Jan 21, 2003 55.64 55.91 54.11 54.11 4,059,828 -1.20(-2.18%)
Jan 17, 2003 56.12 56.12 54.85 55.32 5,634,401 -0.79(-1.41%)
Jan 16, 2003 55.98 56.71 55.75 56.11 4,661,527 +0.08(+0.15%)
Jan 15, 2003 56.65 56.82 55.74 56.03 4,462,229 -0.91(-1.59%)
Jan 14, 2003 56.32 57.62 56.04 56.93 3,741,135 +0.21(+0.38%)
Jan 13, 2003 57.32 57.73 56.55 56.72 4,062,583 -0.38(-0.67%)
Jan 10, 2003 55.63 57.73 55.52 57.10 6,765,243 +0.91(+1.63%)
Jan 09, 2003 55.26 56.25 54.65 56.19 5,148,948 +2.13(+3.95%)
Jan 08, 2003 55.42 55.46 53.87 54.05 4,284,055 -1.36(-2.45%)
Jan 07, 2003 54.95 56.02 54.50 55.41 6,044,411 -0.23(-0.41%)
Jan 06, 2003 53.37 55.97 53.35 55.64 5,691,081 +2.00(+3.72%)
Jan 03, 2003 53.09 53.81 53.06 53.64 3,074,490 +0.56(+1.05%)
Jan 02, 2003 51.90 53.96 51.83 53.09 5,281,595 +1.18(+2.28%)
Dec 31, 2002 51.98 52.17 51.24 51.90 2,999,442 -0.03(-0.06%)
Dec 30, 2002 52.02 52.25 51.07 51.93 4,157,050 +0.17(+0.32%)
Dec 27, 2002 53.02 53.28 51.46 51.77 3,403,942 -1.24(-2.34%)
Dec 26, 2002 53.20 53.84 52.84 53.01 2,689,408 +0.14(+0.26%)
Dec 24, 2002 53.86 53.86 52.64 52.87 2,771,148 -0.98(-1.81%)
Dec 23, 2002 54.14 54.54 53.63 53.85 3,560,599 -0.92(-1.68%)
Dec 20, 2002 53.73 55.18 53.73 54.77 8,922,359 +1.19(+2.22%)
Dec 19, 2002 56.17 56.58 53.37 53.58 10,213,533 -2.59(-4.61%)
Dec 18, 2002 56.48 57.05 55.41 56.17 4,003,673 -0.75(-1.33%)
Dec 17, 2002 56.63 57.73 56.52 56.93 3,631,974 +0.12(+0.21%)
Dec 16, 2002 55.72 57.00 55.67 56.80 4,525,338 +1.09(+1.96%)
Dec 13, 2002 56.58 56.58 55.39 55.72 3,144,815 -0.86(-1.52%)
Dec 12, 2002 56.13 56.93 55.75 56.58 3,323,514 +0.58(+1.03%)
Dec 11, 2002 56.41 56.76 55.56 56.00 3,381,113 -0.40(-0.72%)
Dec 10, 2002 56.03 57.06 55.31 56.40 4,518,778 +0.42(+0.75%)
Dec 09, 2002 56.79 56.79 55.28 55.98 4,062,977 -0.80(-1.41%)
Dec 06, 2002 55.72 57.32 55.65 56.78 5,539,409 +0.04(+0.07%)
Dec 05, 2002 57.81 58.17 56.49 56.74 4,137,763 -1.45(-2.49%)
Dec 04, 2002 59.84 59.84 57.54 58.19 6,600,320 -1.64(-2.74%)
Dec 03, 2002 60.05 60.13 59.18 59.83 4,620,067 -0.21(-0.36%)
Dec 02, 2002 60.12 61.66 59.57 60.04 4,717,026 -0.07(-0.11%)
Nov 29, 2002 60.71 60.97 60.07 60.11 1,544,002 -0.59(-0.97%)
Nov 27, 2002 58.99 61.24 58.99 60.70 4,830,780 +2.14(+3.66%)
Nov 26, 2002 60.22 60.22 58.39 58.56 4,433,364 -1.65(-2.75%)
Nov 25, 2002 60.30 60.90 59.28 60.21 5,063,666 -0.08(-0.14%)
Nov 22, 2002 60.86 61.19 60.21 60.30 4,417,620 -0.64(-1.05%)
Nov 21, 2002 59.26 61.74 59.26 60.94 9,058,417 +1.94(+3.28%)
Nov 20, 2002 57.23 59.37 56.80 59.00 4,860,038 +1.78(+3.10%)
Nov 19, 2002 57.49 58.23 56.80 57.22 3,187,325 -0.26(-0.45%)
Nov 18, 2002 57.70 58.38 57.12 57.48 5,603,830 +0.13(+0.23%)
Nov 15, 2002 57.16 57.65 55.91 57.35 5,346,278 +0.20(+0.35%)
Nov 14, 2002 55.94 57.28 55.94 57.16 4,466,165 +1.91(+3.45%)
Nov 13, 2002 54.93 55.68 54.23 55.25 5,417,259 +0.32(+0.58%)
Nov 12, 2002 54.71 55.70 54.33 54.93 4,910,420 +0.22(+0.40%)
Nov 11, 2002 55.71 55.72 54.35 54.71 4,227,375 -0.99(-1.78%)
Nov 08, 2002 56.48 57.12 55.51 55.70 3,687,473 -0.74(-1.31%)
Nov 07, 2002 58.35 59.83 56.10 56.44 5,782,005 -1.91(-3.27%)
Nov 06, 2002 58.49 58.77 57.00 58.34 7,604,027 -0.14(-0.25%)
Nov 05, 2002 57.89 58.67 57.47 58.49 4,519,303 +0.59(+1.03%)
Nov 04, 2002 57.15 59.45 55.98 57.89 8,391,510 +1.91(+3.42%)
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.