Skip to main content

Goldman Sachs Group (NY: GS )

415.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 60.61 61.96 60.08 60.55 3,814,712 -0.06(-0.10%)
Aug 29, 2002 59.34 60.98 59.14 60.61 5,049,049 +0.23(+0.39%)
Aug 28, 2002 61.34 61.38 59.77 60.38 5,292,240 -1.58(-2.55%)
Aug 27, 2002 62.69 63.25 61.63 61.96 4,750,071 -0.51(-0.82%)
Aug 26, 2002 61.77 62.63 60.75 62.47 3,139,140 +1.14(+1.85%)
Aug 23, 2002 61.96 61.96 60.72 61.34 3,212,927 -1.26(-2.01%)
Aug 22, 2002 62.39 62.66 61.65 62.60 4,452,115 +0.02(+0.04%)
Aug 21, 2002 62.63 62.67 61.41 62.57 6,644,023 -0.49(-0.78%)
Aug 20, 2002 63.65 63.72 62.53 63.07 5,945,600 +0.77(+1.23%)
Aug 16, 2002 62.00 62.78 61.18 62.30 6,643,513 -0.02(-0.03%)
Aug 15, 2002 61.88 62.59 60.95 62.31 9,399,292 +0.82(+1.34%)
Aug 14, 2002 58.59 61.69 58.30 61.49 8,869,124 +2.91(+4.96%)
Aug 13, 2002 58.93 61.02 58.13 58.59 10,034,652 -0.44(-0.74%)
Aug 12, 2002 58.55 59.38 57.80 59.02 5,482,069 +3.45(+6.20%)
Aug 07, 2002 54.83 55.96 53.97 55.58 6,668,534 +0.82(+1.50%)
Aug 06, 2002 54.32 55.99 53.85 54.76 7,019,597 +1.45(+2.72%)
Aug 05, 2002 55.22 55.22 53.07 53.31 5,815,132 -1.91(-3.46%)
Aug 02, 2002 56.01 56.40 54.64 55.22 5,020,326 -1.17(-2.08%)
Aug 01, 2002 57.30 58.11 56.19 56.39 4,885,390 -0.91(-1.59%)
Jul 31, 2002 57.90 58.35 56.48 57.30 6,437,471 -0.59(-1.01%)
Jul 30, 2002 56.56 58.87 56.44 57.89 7,044,490 +0.94(+1.65%)
Jul 29, 2002 56.05 56.95 55.70 56.95 7,620,999 +2.44(+4.48%)
Jul 26, 2002 54.44 54.76 53.42 54.50 7,277,468 +0.21(+0.39%)
Jul 25, 2002 54.76 56.28 52.72 54.29 10,462,949 -1.21(-2.17%)
Jul 24, 2002 53.06 55.84 51.35 55.50 16,400,251 +2.44(+4.61%)
Jul 23, 2002 56.05 56.17 52.66 53.06 7,723,382 -3.34(-5.93%)
Jul 22, 2002 58.23 58.52 56.28 56.40 23,466,826 -3.92(-6.49%)
Jul 19, 2002 58.20 60.32 55.59 60.32 65,840,236 +1.97(+3.38%)
Jul 17, 2002 60.03 60.03 56.19 58.34 9,579,292 +1.04(+1.82%)
Jul 12, 2002 56.99 57.79 56.49 57.30 5,837,728 -0.08(-0.14%)
Jul 11, 2002 56.02 57.38 54.78 57.38 11,351,712 +1.33(+2.38%)
Jul 10, 2002 57.46 58.28 55.61 56.05 15,057,659 +0.50(+0.90%)
Jul 09, 2002 57.65 57.65 55.55 55.55 5,281,261 -2.11(-3.65%)
Jul 08, 2002 57.77 57.77 57.65 57.65 4,023,307 -0.27(-0.47%)
Jul 05, 2002 56.20 58.12 55.98 57.93 2,661,567 +2.94(+5.34%)
Jul 04, 2002 54.76 55.58 54.13 54.99 4,358,030 +0.00(+0.00%)
Jul 03, 2002 54.76 55.58 54.13 54.99 4,358,158 -0.39(-0.71%)
Jul 02, 2002 55.24 55.93 54.76 55.38 5,078,794 -0.34(-0.62%)
Jul 01, 2002 57.77 58.18 55.62 55.73 3,976,329 -1.73(-3.01%)
Jun 28, 2002 56.79 58.28 56.79 57.46 4,406,285 +0.27(+0.48%)
Jun 27, 2002 56.40 57.18 55.36 57.18 5,164,070 +1.72(+3.11%)
Jun 26, 2002 54.32 55.81 54.07 55.46 6,892,831 -0.43(-0.77%)
Jun 25, 2002 56.75 57.74 55.89 55.89 7,354,447 +0.63(+1.13%)
Jun 21, 2002 56.96 57.11 56.31 55.26 5,376,878 -1.68(-2.96%)
Jun 20, 2002 57.85 58.08 56.60 56.95 4,531,008 -1.37(-2.35%)
Jun 19, 2002 58.67 59.29 57.99 58.32 3,409,777 -1.04(-1.76%)
Jun 18, 2002 58.75 60.33 57.88 59.36 3,821,350 +0.34(+0.58%)
Jun 17, 2002 57.34 59.14 57.34 59.02 3,929,605 +1.95(+3.42%)
Jun 14, 2002 54.92 57.34 54.83 57.07 4,135,647 +0.27(+0.48%)
Jun 12, 2002 56.48 56.99 54.91 56.79 5,890,834 +0.31(+0.55%)
Jun 11, 2002 58.75 59.01 56.48 56.48 2,769,439 -2.07(-3.53%)
Jun 10, 2002 58.16 59.22 57.34 58.55 2,887,140 +0.62(+1.07%)
Jun 07, 2002 56.99 58.72 56.79 57.93 4,041,307 +0.00(+0.00%)
Jun 06, 2002 59.18 59.53 57.44 57.93 3,461,607 -1.41(-2.38%)
Jun 05, 2002 58.59 59.34 58.25 59.34 4,824,241 +0.23(+0.40%)
May 31, 2002 58.95 60.27 58.91 59.10 3,489,564 -1.14(-1.89%)
May 28, 2002 61.34 61.41 59.38 60.24 3,333,309 -1.01(-1.65%)
May 27, 2002 61.73 61.93 60.91 61.25 1,468,080 +0.00(+0.00%)
May 24, 2002 61.73 61.93 60.91 61.25 1,468,080 -0.77(-1.24%)
May 23, 2002 61.69 62.24 60.98 62.02 4,312,456 +0.76(+1.24%)
May 22, 2002 61.84 61.98 60.83 61.26 4,722,752 -0.78(-1.26%)
May 21, 2002 63.12 64.31 61.70 62.04 4,229,988 -0.81(-1.30%)
May 20, 2002 62.98 63.04 62.35 62.85 2,496,631 -0.20(-0.32%)
May 17, 2002 63.22 63.33 62.46 63.06 4,014,499 +0.35(+0.56%)
May 16, 2002 62.38 63.06 62.20 62.71 3,563,224 +0.46(+0.74%)
May 15, 2002 62.04 63.06 61.59 62.24 3,818,670 +0.13(+0.20%)
May 14, 2002 62.55 62.75 61.26 62.12 4,554,497 +0.93(+1.52%)
May 13, 2002 60.04 61.48 59.51 61.19 3,644,159 +1.07(+1.77%)
May 10, 2002 61.60 61.60 59.73 60.12 3,696,627 -1.48(-2.40%)
May 09, 2002 61.81 62.35 61.34 61.60 4,600,199 -0.67(-1.08%)
May 08, 2002 59.98 62.75 59.98 62.28 5,871,685 +3.64(+6.21%)
May 07, 2002 59.53 59.61 57.97 58.63 6,032,280 -0.24(-0.41%)
May 06, 2002 61.73 61.95 58.87 58.88 4,153,137 -2.66(-4.32%)
May 03, 2002 62.91 62.92 61.45 61.53 4,398,370 -1.69(-2.68%)
May 02, 2002 62.67 63.45 62.51 63.22 5,842,706 +1.17(+1.89%)
May 01, 2002 61.53 62.47 60.32 62.05 1,123,401 +0.36(+0.58%)
Apr 30, 2002 61.30 62.63 61.10 61.69 4,841,858 +0.20(+0.32%)
Apr 29, 2002 62.01 63.22 60.69 61.49 5,418,112 -0.51(-0.82%)
Apr 26, 2002 61.88 62.63 61.65 62.00 7,489,000 +1.52(+2.51%)
Apr 25, 2002 61.88 62.35 59.38 60.48 7,409,979 -1.79(-2.87%)
Apr 24, 2002 64.39 64.53 62.27 62.27 5,929,770 -1.65(-2.59%)
Apr 23, 2002 65.96 66.07 63.92 63.92 4,342,711 -1.96(-2.97%)
Apr 22, 2002 66.98 67.41 65.88 65.88 3,601,904 -1.73(-2.56%)
Apr 19, 2002 66.58 68.15 66.30 67.61 4,574,412 +1.40(+2.12%)
Apr 18, 2002 66.63 66.98 65.22 66.21 3,180,501 -0.42(-0.62%)
Apr 17, 2002 66.29 67.73 65.76 66.62 3,786,499 +0.36(+0.54%)
Apr 16, 2002 64.51 66.76 64.51 66.26 4,155,945 +2.34(+3.66%)
Apr 15, 2002 64.65 65.36 63.80 63.92 510,636 -1.10(-1.69%)
Apr 12, 2002 64.04 65.02 63.96 65.02 6,656,789 +1.38(+2.17%)
Apr 11, 2002 65.72 65.88 62.94 63.64 6,729,938 -2.55(-3.85%)
Apr 10, 2002 66.43 67.05 65.19 66.18 4,867,262 -0.09(-0.13%)
Apr 09, 2002 67.25 68.03 66.20 66.27 3,629,734 -1.14(-1.70%)
Apr 08, 2002 66.62 67.60 66.54 67.41 3,234,373 -0.07(-0.10%)
Apr 05, 2002 68.35 68.83 67.37 67.48 2,793,055 -0.31(-0.46%)
Apr 04, 2002 67.45 68.54 67.21 67.80 2,641,652 +0.07(+0.10%)
Apr 03, 2002 68.74 68.86 67.44 67.73 3,334,714 -0.84(-1.22%)
Apr 02, 2002 68.70 69.13 68.34 68.57 2,839,268 -0.74(-1.06%)
Apr 01, 2002 70.03 70.07 68.93 69.30 3,453,820 -1.39(-1.97%)
Mar 29, 2002 69.80 71.24 69.69 70.70 3,441,692 +0.00(+0.00%)
Mar 28, 2002 69.80 71.24 69.69 70.70 1,085,103 +0.74(+1.06%)
Mar 27, 2002 70.29 70.41 69.47 69.95 3,028,842 +0.35(+0.51%)
Mar 26, 2002 68.97 70.34 68.92 69.60 3,816,627 +0.64(+0.93%)
Mar 25, 2002 70.38 70.65 68.89 68.96 3,124,331 -1.33(-1.89%)
Mar 22, 2002 70.54 71.17 69.91 70.29 2,630,673 -0.49(-0.69%)
Mar 21, 2002 70.11 71.28 69.48 70.77 2,992,332 +0.39(+0.56%)
Mar 20, 2002 70.85 71.40 70.11 70.38 3,201,948 -0.94(-1.32%)
Mar 19, 2002 71.24 71.60 70.74 71.32 4,867,007 +1.45(+2.07%)
Mar 18, 2002 70.50 71.28 69.72 69.87 3,315,309 -0.63(-0.89%)
Mar 15, 2002 69.68 70.52 69.13 70.50 2,432,418 +1.25(+1.81%)
Mar 14, 2002 68.94 69.40 68.31 69.25 2,370,631 +0.31(+0.45%)
Mar 13, 2002 70.34 70.34 68.64 68.93 3,582,755 -1.41(-2.00%)
Mar 12, 2002 69.95 70.98 69.71 70.34 3,396,245 -0.70(-0.99%)
Mar 11, 2002 70.73 71.68 70.22 71.05 2,854,332 +0.32(+0.45%)
Mar 08, 2002 70.66 71.75 69.81 70.73 4,515,944 +0.26(+0.37%)
Mar 07, 2002 71.60 72.26 69.95 70.47 4,173,179 -0.71(-1.00%)
Mar 06, 2002 70.58 71.68 69.56 71.18 6,592,960 +1.06(+1.51%)
Mar 05, 2002 69.72 70.91 69.01 70.12 5,868,111 +0.33(+0.47%)
Mar 04, 2002 66.15 70.11 66.04 69.80 6,064,578 +4.41(+6.74%)
Mar 01, 2002 63.84 65.53 63.33 65.39 4,684,710 +1.98(+3.13%)
Feb 28, 2002 63.61 64.63 63.18 63.40 3,434,798 +0.04(+0.06%)
Feb 27, 2002 64.27 65.17 62.86 63.36 4,347,562 -0.40(-0.63%)
Feb 26, 2002 64.20 64.82 63.25 63.76 3,539,862 -0.44(-0.68%)
Feb 25, 2002 62.43 64.23 61.71 64.20 4,701,561 +2.32(+3.75%)
Feb 22, 2002 62.26 62.28 60.90 61.88 5,524,452 -0.37(-0.59%)
Feb 21, 2002 62.75 64.86 61.96 62.25 5,031,815 -0.89(-1.40%)
Feb 20, 2002 61.49 63.14 60.72 63.14 6,440,024 +1.68(+2.74%)
Feb 19, 2002 64.83 64.84 61.22 61.45 7,915,892 -3.38(-5.21%)
Feb 18, 2002 66.67 66.67 64.71 64.83 4,707,305 +0.00(+0.00%)
Feb 15, 2002 66.67 66.67 64.71 64.83 4,702,710 -1.84(-2.76%)
Feb 14, 2002 66.94 67.76 66.27 66.67 4,564,072 +0.42(+0.63%)
Feb 13, 2002 65.60 66.89 65.59 66.25 3,215,735 +0.85(+1.29%)
Feb 12, 2002 66.35 66.36 65.39 65.41 2,871,183 -1.06(-1.59%)
Feb 11, 2002 65.10 66.57 64.70 66.47 3,210,246 +0.82(+1.25%)
Feb 08, 2002 64.16 66.19 63.95 65.64 4,886,411 +2.11(+3.32%)
Feb 07, 2002 64.23 65.31 62.80 63.54 5,229,304 -0.62(-0.96%)
Feb 06, 2002 63.53 64.47 62.75 64.16 5,608,835 +0.67(+1.06%)
Feb 05, 2002 64.08 64.67 63.07 63.48 4,455,689 -1.14(-1.77%)
Feb 04, 2002 65.96 66.19 63.84 64.63 6,214,961 -2.27(-3.40%)
Feb 01, 2002 67.75 67.76 66.69 66.90 3,649,010 -1.24(-1.82%)
Jan 31, 2002 67.76 68.31 66.32 68.13 5,103,304 +0.77(+1.14%)
Jan 30, 2002 66.18 67.44 63.92 67.37 8,597,082 +1.19(+1.80%)
Jan 29, 2002 69.56 69.56 65.53 66.18 7,080,107 -2.64(-3.84%)
Jan 28, 2002 69.33 69.69 68.07 68.82 3,556,458 +0.43(+0.63%)
Jan 25, 2002 66.89 69.47 66.86 68.39 5,788,707 +1.41(+2.11%)
Jan 24, 2002 68.93 70.10 66.63 66.98 5,465,218 -1.37(-2.01%)
Jan 23, 2002 68.23 69.23 67.19 68.35 3,861,180 +0.21(+0.31%)
Jan 22, 2002 69.91 70.22 67.96 68.13 4,006,967 -1.75(-2.50%)
Jan 21, 2002 69.72 70.34 69.10 69.88 3,451,394 +0.00(+0.00%)
Jan 18, 2002 69.72 70.34 69.10 69.88 3,445,011 -0.51(-0.72%)
Jan 17, 2002 70.07 71.28 69.80 70.39 3,862,840 +0.96(+1.39%)
Jan 16, 2002 69.72 70.30 68.96 69.43 4,272,243 -0.99(-1.41%)
Jan 15, 2002 70.66 71.28 70.11 70.42 3,544,713 -0.05(-0.08%)
Jan 14, 2002 71.28 71.29 69.88 70.48 3,992,414 -0.92(-1.29%)
Jan 11, 2002 72.89 72.89 71.06 71.40 4,574,029 -1.45(-1.99%)
Jan 10, 2002 73.44 73.79 72.54 72.85 3,950,542 +0.20(+0.27%)
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.