Skip to main content

Goldman Sachs Group (NY: GS )

416.35 +1.10 (+0.26%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 62.54 63.97 62.53 63.84 4,915,502 +1.50(+2.40%)
May 29, 2003 62.59 63.51 62.13 62.34 6,436,587 -0.24(-0.39%)
May 28, 2003 61.47 62.58 61.45 62.58 6,060,338 +1.11(+1.81%)
May 27, 2003 59.65 61.67 58.92 61.47 5,229,448 +1.82(+3.06%)
May 23, 2003 59.55 59.93 59.41 59.65 2,620,469 +0.09(+0.16%)
May 22, 2003 59.02 59.83 58.96 59.55 4,077,590 +0.73(+1.24%)
May 21, 2003 58.27 58.93 57.73 58.82 4,141,937 +0.51(+0.87%)
May 20, 2003 58.27 58.60 57.35 58.31 5,678,215 +0.08(+0.13%)
May 19, 2003 60.08 60.08 58.24 58.24 5,083,391 -1.84(-3.06%)
May 16, 2003 58.90 60.23 58.90 60.08 5,691,621 +0.47(+0.79%)
May 15, 2003 58.47 59.68 58.47 59.61 5,513,518 +0.90(+1.53%)
May 14, 2003 58.74 59.02 58.24 58.71 4,384,642 +0.00(+0.00%)
May 13, 2003 58.39 59.46 58.39 58.71 5,175,060 -0.42(-0.72%)
May 12, 2003 58.74 59.53 58.15 59.13 4,973,082 +0.38(+0.65%)
May 09, 2003 58.01 58.77 57.98 58.74 4,914,864 +0.74(+1.27%)
May 08, 2003 60.48 60.48 57.96 58.01 9,093,188 -2.46(-4.07%)
May 07, 2003 59.86 61.00 59.72 60.47 4,759,742 +0.00(+0.00%)
May 06, 2003 59.91 61.03 59.54 60.47 4,915,502 +0.56(+0.93%)
May 05, 2003 60.00 60.45 59.49 59.91 4,530,699 -0.09(-0.14%)
May 02, 2003 59.00 60.30 57.98 60.00 5,274,771 +0.99(+1.69%)
May 01, 2003 59.45 59.45 58.35 59.00 5,242,470 -0.45(-0.75%)
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%)
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.