Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 68.06 69.40 67.95 69.31 3,031,828 +1.28(+1.88%)
Aug 28, 2003 67.71 68.11 66.76 68.03 2,223,664 +0.70(+1.04%)
Aug 27, 2003 67.76 67.76 67.16 67.34 1,850,862 -0.42(-0.62%)
Aug 26, 2003 67.93 68.06 66.97 67.76 3,302,493 -0.17(-0.25%)
Aug 25, 2003 68.14 68.14 67.38 67.93 2,560,846 -0.20(-0.30%)
Aug 22, 2003 69.79 69.79 68.06 68.14 3,621,035 -0.87(-1.26%)
Aug 21, 2003 69.12 69.38 68.45 69.00 2,770,994 +0.31(+0.46%)
Aug 20, 2003 69.24 69.46 68.61 68.69 3,236,997 -1.04(-1.49%)
Aug 19, 2003 69.18 69.79 68.85 69.73 3,087,110 +0.60(+0.86%)
Aug 18, 2003 68.74 69.50 68.04 69.14 3,701,213 +0.40(+0.58%)
Aug 15, 2003 68.90 69.11 68.20 68.74 1,265,485 -0.15(-0.22%)
Aug 14, 2003 68.27 68.97 67.71 68.89 3,684,616 +0.43(+0.63%)
Aug 13, 2003 68.85 68.93 68.05 68.46 3,981,070 -0.22(-0.32%)
Aug 12, 2003 67.18 68.68 67.18 68.68 4,106,061 +1.50(+2.24%)
Aug 11, 2003 67.21 67.35 66.33 67.17 3,287,045 -0.05(-0.07%)
Aug 08, 2003 66.74 67.44 66.73 67.22 3,652,570 +0.84(+1.26%)
Aug 07, 2003 65.84 66.40 65.44 66.38 3,586,053 +0.55(+0.83%)
Aug 06, 2003 65.01 66.68 64.98 65.83 5,718,560 +0.90(+1.39%)
Aug 05, 2003 66.46 66.95 64.93 64.93 4,457,542 -1.37(-2.07%)
Aug 04, 2003 66.66 67.01 65.35 66.30 5,140,077 -0.35(-0.53%)
Aug 01, 2003 68.10 68.18 66.53 66.66 4,849,879 -1.60(-2.34%)
Jul 31, 2003 68.89 69.79 68.17 68.25 5,284,985 +0.15(+0.22%)
Jul 30, 2003 68.18 68.42 67.45 68.10 4,221,221 +0.09(+0.14%)
Jul 29, 2003 67.75 68.80 67.34 68.01 5,098,201 +0.26(+0.38%)
Jul 28, 2003 67.72 68.38 67.58 67.75 2,823,340 +0.06(+0.09%)
Jul 25, 2003 66.87 67.97 66.38 67.69 3,862,591 +0.80(+1.19%)
Jul 24, 2003 68.04 68.22 66.89 66.89 3,694,574 -0.55(-0.81%)
Jul 23, 2003 67.60 67.69 66.80 67.44 3,086,983 -0.05(-0.07%)
Jul 22, 2003 67.32 67.99 66.74 67.49 4,142,575 +0.36(+0.54%)
Jul 21, 2003 68.61 68.68 66.73 67.13 3,804,627 -1.56(-2.27%)
Jul 18, 2003 67.70 68.69 67.18 68.68 3,765,560 +0.98(+1.45%)
Jul 17, 2003 68.10 68.14 67.25 67.70 4,002,264 -0.64(-0.94%)
Jul 16, 2003 69.51 69.51 67.96 68.35 4,525,975 -0.60(-0.86%)
Jul 15, 2003 70.69 70.70 68.81 68.94 6,610,094 -1.11(-1.59%)
Jul 14, 2003 68.40 70.77 68.40 70.05 7,048,775 +1.66(+2.43%)
Jul 11, 2003 68.14 68.89 67.84 68.39 3,866,293 +0.60(+0.89%)
Jul 10, 2003 69.11 69.11 67.36 67.79 4,652,242 -1.32(-1.90%)
Jul 09, 2003 68.98 69.44 68.59 69.11 5,594,462 +0.13(+0.19%)
Jul 08, 2003 68.73 69.24 68.22 68.97 5,100,371 +0.25(+0.36%)
Jul 07, 2003 67.13 69.09 67.05 68.72 5,563,693 +2.38(+3.59%)
Jul 03, 2003 65.22 66.75 65.22 66.34 3,624,099 -0.55(-0.82%)
Jul 02, 2003 66.82 67.51 66.26 66.89 7,002,558 -0.35(-0.52%)
Jul 01, 2003 65.60 67.24 64.51 67.24 7,868,813 +1.64(+2.51%)
Jun 30, 2003 65.09 65.60 64.38 65.60 7,312,035 +1.07(+1.66%)
Jun 27, 2003 65.92 66.26 64.27 64.52 6,581,623 -1.39(-2.10%)
Jun 26, 2003 66.58 67.05 65.25 65.91 8,210,974 -0.49(-0.74%)
Jun 25, 2003 67.26 67.67 66.28 66.40 9,191,623 -1.43(-2.10%)
Jun 24, 2003 67.20 68.19 67.09 67.83 4,936,951 +1.03(+1.55%)
Jun 23, 2003 67.56 67.56 66.26 66.80 4,485,886 -0.76(-1.12%)
Jun 20, 2003 67.95 68.46 67.37 67.56 4,842,091 +0.26(+0.38%)
Jun 19, 2003 69.63 69.91 66.93 67.30 7,030,518 -2.33(-3.35%)
Jun 18, 2003 70.57 70.81 69.24 69.63 7,153,849 -2.04(-2.84%)
Jun 17, 2003 71.67 72.04 71.04 71.67 4,988,914 +0.00(+0.00%)
Jun 16, 2003 70.49 71.67 70.15 71.67 6,243,036 +1.83(+2.61%)
Jun 13, 2003 70.77 71.04 69.56 69.84 5,865,382 -0.92(-1.31%)
Jun 12, 2003 70.29 70.88 69.84 70.77 5,889,385 +0.48(+0.68%)
Jun 11, 2003 69.47 70.41 69.14 70.29 6,677,632 +0.81(+1.17%)
Jun 10, 2003 68.85 69.63 68.33 69.47 5,954,370 +0.91(+1.33%)
Jun 09, 2003 69.16 69.47 68.22 68.57 6,329,343 -0.91(-1.31%)
Jun 06, 2003 69.12 70.10 68.53 69.47 11,554,833 +1.10(+1.60%)
Jun 05, 2003 66.22 68.53 66.22 68.38 7,623,810 +1.61(+2.40%)
Jun 04, 2003 64.67 67.04 64.66 66.77 5,953,732 +1.76(+2.71%)
Jun 03, 2003 65.40 65.72 64.78 65.01 5,422,743 -0.42(-0.65%)
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.