Goldman Sachs Group (NY: GS )

300.10 -4.57 (-1.50%)
Streaming Delayed Price Updated: 3:20 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 77.38 79.10 76.70 77.30 2,988,200 -0.08(-0.10%)
Aug 29, 2002 75.75 77.85 75.50 77.38 3,955,100 +0.30(+0.39%)
Aug 28, 2002 78.30 78.36 76.30 77.08 4,145,600 -2.02(-2.55%)
Aug 27, 2002 80.03 80.74 78.68 79.10 3,720,900 -0.65(-0.82%)
Aug 26, 2002 78.85 79.95 77.55 79.75 2,459,000 +1.45(+1.85%)
Aug 23, 2002 79.10 79.10 77.51 78.30 2,516,800 -1.61(-2.01%)
Aug 22, 2002 79.65 79.99 78.70 79.91 3,487,500 +0.03(+0.04%)
Aug 21, 2002 79.95 80.00 78.40 79.88 5,204,500 -0.63(-0.78%)
Aug 20, 2002 81.25 81.35 79.83 80.51 4,657,400 +0.98(+1.23%)
Aug 16, 2002 79.15 80.14 78.10 79.53 5,204,100 -0.02(-0.03%)
Aug 15, 2002 79.00 79.90 77.81 79.55 7,362,800 +1.05(+1.34%)
Aug 14, 2002 74.79 78.75 74.42 78.50 6,947,500 +3.71(+4.96%)
Aug 13, 2002 75.23 77.90 74.21 74.79 7,860,500 -0.56(-0.74%)
Aug 12, 2002 74.75 75.80 73.79 75.35 4,294,300 +4.40(+6.20%)
Aug 07, 2002 69.99 71.44 68.90 70.95 5,223,700 +1.05(+1.50%)
Aug 06, 2002 69.35 71.48 68.75 69.90 5,498,700 +1.85(+2.72%)
Aug 05, 2002 70.49 70.49 67.75 68.05 4,555,200 -2.44(-3.46%)
Aug 02, 2002 71.50 72.00 69.75 70.49 3,932,600 -1.50(-2.08%)
Aug 01, 2002 73.15 74.18 71.73 71.99 3,826,900 -1.16(-1.59%)
Jul 31, 2002 73.91 74.49 72.10 73.15 5,042,700 -0.75(-1.01%)
Jul 30, 2002 72.20 75.15 72.05 73.90 5,518,200 +1.20(+1.65%)
Jul 29, 2002 71.55 72.70 71.10 72.70 5,969,800 +3.12(+4.48%)
Jul 26, 2002 69.50 69.90 68.20 69.58 5,700,700 +0.27(+0.39%)
Jul 25, 2002 69.90 71.85 67.30 69.31 8,196,000 -1.54(-2.17%)
Jul 24, 2002 67.73 71.29 65.55 70.85 12,846,900 +3.12(+4.61%)
Jul 23, 2002 71.55 71.71 67.22 67.73 6,050,000 -4.27(-5.93%)
Jul 22, 2002 74.34 74.70 71.85 72.00 18,382,400 -5.00(-6.49%)
Jul 19, 2002 74.30 77.00 70.96 77.00 51,575,000 +2.52(+3.38%)
Jul 17, 2002 76.63 76.63 71.73 74.48 7,503,800 +1.33(+1.82%)
Jul 12, 2002 72.75 73.77 72.12 73.15 4,572,900 -0.10(-0.14%)
Jul 11, 2002 71.51 73.25 69.93 73.25 8,892,200 +1.70(+2.38%)
Jul 10, 2002 73.35 74.40 70.99 71.55 11,795,200 +0.64(+0.90%)
Jul 09, 2002 73.60 73.60 70.91 70.91 4,137,000 -2.69(-3.65%)
Jul 08, 2002 73.75 73.75 73.60 73.60 3,151,600 -0.35(-0.47%)
Jul 05, 2002 71.75 74.20 71.47 73.95 2,084,900 +3.75(+5.34%)
Jul 04, 2002 69.91 70.95 69.10 70.20 3,413,800 +0.00(+0.00%)
Jul 03, 2002 69.91 70.95 69.10 70.20 3,413,900 -0.50(-0.71%)
Jul 02, 2002 70.52 71.40 69.91 70.70 3,978,400 -0.44(-0.62%)
Jul 01, 2002 73.75 74.27 71.00 71.14 3,114,800 -2.21(-3.01%)
Jun 28, 2002 72.50 74.40 72.50 73.35 3,451,600 +0.35(+0.48%)
Jun 27, 2002 72.00 73.00 70.67 73.00 4,045,200 +2.20(+3.11%)
Jun 26, 2002 69.35 71.25 69.03 70.80 5,399,400 -0.55(-0.77%)
Jun 25, 2002 72.45 73.71 71.35 71.35 5,761,000 +0.80(+1.13%)
Jun 21, 2002 72.71 72.90 71.89 70.55 4,211,900 -2.15(-2.96%)
Jun 20, 2002 73.85 74.15 72.25 72.70 3,549,300 -1.75(-2.35%)
Jun 19, 2002 74.90 75.69 74.03 74.45 2,671,000 -1.33(-1.76%)
Jun 18, 2002 75.00 77.02 73.89 75.78 2,993,400 +0.44(+0.58%)
Jun 17, 2002 73.20 75.50 73.20 75.34 3,078,200 +2.49(+3.42%)
Jun 14, 2002 70.11 73.20 70.00 72.85 3,239,600 +0.35(+0.48%)
Jun 12, 2002 72.10 72.75 70.10 72.50 4,614,500 +0.40(+0.55%)
Jun 11, 2002 75.00 75.33 72.10 72.10 2,169,400 -2.64(-3.53%)
Jun 10, 2002 74.25 75.60 73.20 74.74 2,261,600 +0.79(+1.07%)
Jun 07, 2002 72.75 74.96 72.50 73.95 3,165,700 +0.00(+0.00%)
Jun 06, 2002 75.55 76.00 73.33 73.95 2,711,600 -1.80(-2.38%)
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.