Skip to main content

Goldman Sachs Group (NY: GS )

488.40 +3.01 (+0.62%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 51.18 52.37 51.03 51.91 5,984,635 +0.53(+1.04%)
Jan 30, 2003 52.99 53.18 51.27 51.38 4,135,378 -1.61(-3.04%)
Jan 29, 2003 52.64 53.37 51.45 52.98 4,958,597 +0.35(+0.67%)
Jan 28, 2003 52.15 53.00 51.66 52.63 4,298,579 +0.50(+0.95%)
Jan 27, 2003 52.40 53.09 51.60 52.14 5,219,272 -0.57(-1.08%)
Jan 24, 2003 54.42 54.82 52.28 52.71 5,425,634 -2.11(-3.85%)
Jan 23, 2003 54.12 55.03 53.59 54.82 4,534,459 +1.27(+2.38%)
Jan 22, 2003 54.13 54.55 53.37 53.55 4,116,749 -0.57(-1.06%)
Jan 21, 2003 55.64 55.91 54.12 54.12 4,059,419 -1.20(-2.18%)
Jan 17, 2003 56.12 56.12 54.85 55.32 5,633,833 -0.79(-1.41%)
Jan 16, 2003 55.99 56.71 55.76 56.12 4,661,057 +0.08(+0.15%)
Jan 15, 2003 56.66 56.83 55.74 56.03 4,461,779 -0.91(-1.59%)
Jan 14, 2003 56.33 57.63 56.04 56.94 3,740,758 +0.21(+0.38%)
Jan 13, 2003 57.32 57.73 56.56 56.73 4,062,174 -0.38(-0.67%)
Jan 10, 2003 55.64 57.74 55.53 57.11 6,764,561 +0.91(+1.63%)
Jan 09, 2003 55.26 56.25 54.65 56.19 5,148,429 +2.13(+3.95%)
Jan 08, 2003 55.42 55.47 53.88 54.06 4,283,623 -1.36(-2.45%)
Jan 07, 2003 54.96 56.03 54.50 55.42 6,043,802 -0.23(-0.41%)
Jan 06, 2003 53.37 55.98 53.36 55.64 5,690,507 +2.00(+3.72%)
Jan 03, 2003 53.10 53.81 53.07 53.65 3,074,180 +0.56(+1.05%)
Jan 02, 2003 51.91 53.97 51.83 53.09 5,281,062 +1.18(+2.28%)
Dec 31, 2002 51.99 52.18 51.25 51.91 2,999,139 -0.03(-0.06%)
Dec 30, 2002 52.02 52.26 51.07 51.94 4,156,631 +0.17(+0.32%)
Dec 27, 2002 53.02 53.28 51.47 51.77 3,403,599 -1.24(-2.34%)
Dec 26, 2002 53.21 53.85 52.85 53.01 2,689,137 +0.14(+0.26%)
Dec 24, 2002 53.86 53.86 52.64 52.88 2,770,868 -0.98(-1.81%)
Dec 23, 2002 54.14 54.55 53.63 53.85 3,560,240 -0.92(-1.68%)
Dec 20, 2002 53.74 55.19 53.74 54.78 8,921,460 +1.19(+2.22%)
Dec 19, 2002 56.18 56.59 53.37 53.59 10,212,503 -2.59(-4.61%)
Dec 18, 2002 56.48 57.05 55.42 56.18 4,003,269 -0.75(-1.33%)
Dec 17, 2002 56.64 57.74 56.52 56.93 3,631,607 +0.12(+0.21%)
Dec 16, 2002 55.72 57.00 55.67 56.81 4,524,882 +1.09(+1.96%)
Dec 13, 2002 56.59 56.59 55.39 55.72 3,144,498 -0.86(-1.52%)
Dec 12, 2002 56.13 56.93 55.76 56.58 3,323,179 +0.58(+1.03%)
Dec 11, 2002 56.41 56.76 55.57 56.00 3,380,772 -0.40(-0.72%)
Dec 10, 2002 56.03 57.06 55.32 56.41 4,518,322 +0.42(+0.75%)
Dec 09, 2002 56.80 56.80 55.29 55.99 4,062,567 -0.80(-1.41%)
Dec 06, 2002 55.72 57.32 55.65 56.79 5,538,851 +0.04(+0.07%)
Dec 05, 2002 57.82 58.18 56.50 56.75 4,137,346 -1.45(-2.49%)
Dec 04, 2002 59.84 59.84 57.55 58.20 6,599,655 -1.64(-2.74%)
Dec 03, 2002 60.06 60.13 59.19 59.84 4,619,601 -0.21(-0.36%)
Dec 02, 2002 60.13 61.67 59.58 60.05 4,716,551 -0.07(-0.11%)
Nov 29, 2002 60.71 60.98 60.07 60.12 1,543,846 -0.59(-0.97%)
Nov 27, 2002 59.00 61.25 59.00 60.71 4,830,293 +2.14(+3.66%)
Nov 26, 2002 60.23 60.23 58.40 58.56 4,432,917 -1.65(-2.75%)
Nov 25, 2002 60.31 60.90 59.29 60.22 5,063,155 -0.08(-0.14%)
Nov 22, 2002 60.87 61.19 60.22 60.30 4,417,175 -0.64(-1.05%)
Nov 21, 2002 59.27 61.74 59.27 60.94 9,057,504 +1.94(+3.28%)
Nov 20, 2002 57.24 59.38 56.81 59.01 4,859,548 +1.78(+3.10%)
Nov 19, 2002 57.50 58.24 56.80 57.23 3,187,004 -0.26(-0.45%)
Nov 18, 2002 57.70 58.38 57.13 57.49 5,603,265 +0.13(+0.23%)
Nov 15, 2002 57.16 57.66 55.92 57.36 5,345,739 +0.20(+0.35%)
Nov 14, 2002 55.95 57.28 55.95 57.16 4,465,715 +1.91(+3.45%)
Nov 13, 2002 54.94 55.68 54.23 55.26 5,416,713 +0.32(+0.58%)
Nov 12, 2002 54.71 55.71 54.33 54.94 4,909,925 +0.22(+0.40%)
Nov 11, 2002 55.71 55.72 54.36 54.71 4,226,949 -0.99(-1.78%)
Nov 08, 2002 56.48 57.13 55.51 55.71 3,687,101 -0.74(-1.31%)
Nov 07, 2002 58.36 59.84 56.10 56.44 5,781,422 -1.91(-3.27%)
Nov 06, 2002 58.50 58.78 57.01 58.35 7,603,260 -0.14(-0.25%)
Nov 05, 2002 57.90 58.68 57.47 58.50 4,518,847 +0.59(+1.03%)
Nov 04, 2002 57.15 59.46 55.99 57.90 8,390,664 +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.