Skip to main content

Goldman Sachs Group (NY: GS )

485.73 +0.34 (+0.07%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 58.11 58.59 57.65 57.85 5,208,776 -0.42(-0.72%)
Apr 29, 2003 58.32 59.46 57.37 58.27 7,002,934 -0.05(-0.08%)
Apr 28, 2003 58.21 58.85 57.56 58.32 4,730,982 +0.49(+0.84%)
Apr 25, 2003 58.87 58.98 57.55 57.83 3,700,482 -1.13(-1.91%)
Apr 24, 2003 59.78 59.78 58.39 58.96 4,338,592 -0.82(-1.38%)
Apr 23, 2003 59.71 60.14 59.03 59.78 5,258,498 +0.08(+0.13%)
Apr 22, 2003 58.20 59.75 57.11 59.71 7,233,960 +1.51(+2.59%)
Apr 21, 2003 58.24 58.56 57.85 58.20 4,166,732 +0.19(+0.33%)
Apr 17, 2003 57.32 58.30 57.04 58.01 5,883,750 +0.69(+1.20%)
Apr 16, 2003 58.35 58.85 57.06 57.32 8,109,655 -1.02(-1.75%)
Apr 15, 2003 56.78 58.39 56.19 58.34 8,820,575 +1.56(+2.75%)
Apr 14, 2003 55.20 56.79 55.13 56.78 4,841,444 +1.58(+2.86%)
Apr 11, 2003 55.35 55.98 54.74 55.20 3,746,661 +0.05(+0.10%)
Apr 10, 2003 54.82 55.34 54.58 55.15 4,571,586 +0.34(+0.61%)
Apr 09, 2003 55.42 56.22 54.78 54.81 5,500,150 -0.60(-1.09%)
Apr 08, 2003 55.12 55.64 55.12 55.42 4,385,951 +0.30(+0.54%)
Apr 07, 2003 56.03 56.52 54.97 55.12 6,070,171 +0.19(+0.35%)
Apr 04, 2003 55.15 55.59 54.77 54.93 4,860,335 -0.22(-0.40%)
Apr 03, 2003 55.07 55.87 54.65 55.15 6,229,305 -0.04(-0.07%)
Apr 02, 2003 54.50 55.48 54.16 55.19 9,233,037 +2.12(+3.99%)
Apr 01, 2003 52.20 53.38 51.88 53.07 5,551,576 +1.17(+2.26%)
Mar 31, 2003 51.84 52.98 51.83 51.89 6,007,594 -1.55(-2.90%)
Mar 28, 2003 53.80 54.07 53.26 53.44 3,346,925 -0.36(-0.67%)
Mar 27, 2003 53.93 54.14 53.26 53.80 5,279,488 -0.36(-0.66%)
Mar 26, 2003 53.88 54.49 53.76 54.16 4,795,658 +0.27(+0.51%)
Mar 25, 2003 53.43 54.34 53.21 53.88 5,616,516 +0.59(+1.10%)
Mar 24, 2003 54.96 54.96 53.06 53.30 7,291,946 -1.66(-3.02%)
Mar 21, 2003 53.63 54.96 53.22 54.96 8,990,335 +1.54(+2.88%)
Mar 20, 2003 53.34 53.72 51.96 53.42 8,512,671 -0.14(-0.27%)
Mar 19, 2003 53.21 54.10 52.44 53.56 8,328,480 +0.53(+0.99%)
Mar 18, 2003 52.52 53.14 51.99 53.04 6,599,130 +0.52(+0.99%)
Mar 17, 2003 50.78 52.85 50.24 52.52 8,007,326 +1.74(+3.42%)
Mar 14, 2003 50.90 51.51 50.31 50.78 6,104,806 -0.12(-0.24%)
Mar 13, 2003 48.25 50.99 48.25 50.90 9,246,549 +3.00(+6.25%)
Mar 12, 2003 47.99 48.01 46.51 47.91 11,183,180 -0.08(-0.16%)
Mar 11, 2003 49.04 49.69 47.96 47.98 5,501,987 -1.06(-2.16%)
Mar 10, 2003 50.83 50.83 48.72 49.04 5,688,670 -1.78(-3.51%)
Mar 07, 2003 48.91 51.06 48.91 50.83 6,228,124 +0.82(+1.65%)
Mar 06, 2003 50.14 50.32 49.61 50.00 5,531,898 -0.53(-1.06%)
Mar 05, 2003 50.16 51.15 49.98 50.54 7,614,149 +0.47(+0.93%)
Mar 04, 2003 51.85 51.85 50.07 50.07 7,276,466 -1.78(-3.43%)
Mar 03, 2003 52.94 53.78 51.63 51.85 5,708,611 -1.09(-2.06%)
Feb 28, 2003 51.76 52.94 51.68 52.94 5,710,710 +1.34(+2.60%)
Feb 27, 2003 50.84 51.83 50.54 51.60 4,965,550 +0.92(+1.82%)
Feb 26, 2003 50.76 51.04 50.11 50.67 4,972,634 -0.08(-0.17%)
Feb 25, 2003 50.46 50.94 49.43 50.76 5,535,834 +0.30(+0.59%)
Feb 24, 2003 52.22 52.22 50.31 50.46 4,853,645 -1.75(-3.36%)
Feb 21, 2003 51.63 52.44 51.01 52.21 5,155,382 +0.58(+1.12%)
Feb 20, 2003 52.14 52.42 51.54 51.63 3,446,760 -0.37(-0.72%)
Feb 19, 2003 51.84 52.14 51.35 52.01 4,247,021 +0.18(+0.34%)
Feb 18, 2003 51.25 52.51 51.22 51.83 4,059,550 +0.99(+1.95%)
Feb 14, 2003 49.55 50.84 49.01 50.84 6,088,932 +1.36(+2.74%)
Feb 13, 2003 49.09 49.78 48.59 49.49 4,860,204 +0.47(+0.96%)
Feb 12, 2003 49.59 50.35 48.81 49.01 4,429,507 -0.57(-1.15%)
Feb 11, 2003 50.54 51.04 49.42 49.58 5,034,687 -0.53(-1.05%)
Feb 10, 2003 50.08 50.50 49.30 50.11 4,939,181 +0.03(+0.06%)
Feb 07, 2003 50.81 51.63 49.92 50.08 4,478,309 -0.72(-1.43%)
Feb 06, 2003 51.39 51.76 50.70 50.80 4,795,134 -0.58(-1.13%)
Feb 05, 2003 51.47 52.58 51.38 51.38 4,667,354 -0.08(-0.16%)
Feb 04, 2003 52.79 52.79 51.11 51.47 4,884,474 -1.32(-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.