Skip to main content

Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 50.27 50.87 49.16 50.33 8,072,265 -0.08(-0.15%)
Sep 27, 2002 51.49 52.51 50.31 50.41 5,998,410 -1.46(-2.81%)
Sep 26, 2002 51.41 52.21 50.70 51.86 6,094,835 +0.45(+0.87%)
Sep 25, 2002 51.26 51.41 49.17 51.41 8,826,610 +0.87(+1.72%)
Sep 24, 2002 50.06 52.21 50.06 50.54 9,789,677 +0.49(+0.97%)
Sep 23, 2002 51.35 50.46 49.17 50.06 8,567,509 -1.29(-2.51%)
Sep 20, 2002 51.34 51.99 50.54 51.35 7,251,408 +0.16(+0.31%)
Sep 19, 2002 52.88 52.89 51.15 51.19 7,872,463 -2.48(-4.63%)
Sep 18, 2002 52.98 54.11 52.67 53.67 6,979,320 -0.35(-0.65%)
Sep 17, 2002 55.99 56.17 53.88 54.02 5,912,481 -1.32(-2.38%)
Sep 16, 2002 55.49 55.50 54.74 55.34 2,810,357 -0.30(-0.55%)
Sep 13, 2002 54.92 55.87 54.77 55.64 3,947,382 +0.61(+1.11%)
Sep 12, 2002 55.76 56.01 54.93 55.03 4,598,217 -1.14(-2.02%)
Sep 11, 2002 58.25 58.25 55.99 56.17 3,737,084 +0.21(+0.38%)
Sep 10, 2002 56.60 56.60 55.73 55.96 3,924,686 -0.68(-1.20%)
Sep 09, 2002 54.65 57.09 54.34 56.64 6,076,469 +1.49(+2.71%)
Sep 06, 2002 56.41 56.79 55.02 55.14 5,873,649 -0.42(-0.75%)
Sep 05, 2002 55.87 56.40 54.91 55.56 9,065,507 -1.99(-3.46%)
Sep 04, 2002 56.22 57.73 55.84 57.55 6,667,874 +1.33(+2.37%)
Sep 03, 2002 57.98 58.01 56.03 56.22 7,320,021 -2.71(-4.59%)
Aug 30, 2002 58.98 60.29 58.46 58.92 3,920,226 -0.06(-0.10%)
Aug 29, 2002 57.74 59.34 57.55 58.98 5,188,704 +0.23(+0.39%)
Aug 28, 2002 59.68 59.73 58.16 58.75 5,438,622 -1.54(-2.55%)
Aug 27, 2002 61.00 61.54 59.97 60.29 4,881,457 -0.50(-0.82%)
Aug 26, 2002 60.10 60.94 59.11 60.79 3,225,967 +1.11(+1.85%)
Aug 23, 2002 60.29 60.29 59.08 59.68 3,301,795 -1.23(-2.01%)
Aug 22, 2002 60.71 60.97 59.99 60.91 4,575,259 +0.02(+0.04%)
Aug 21, 2002 60.94 60.98 59.76 60.89 6,827,795 -0.48(-0.78%)
Aug 20, 2002 61.93 62.01 60.85 61.37 6,110,053 +0.75(+1.23%)
Aug 16, 2002 60.33 61.09 59.53 60.62 6,827,270 -0.02(-0.03%)
Aug 15, 2002 60.22 60.90 59.31 60.64 9,659,274 +0.80(+1.34%)
Aug 14, 2002 57.01 60.03 56.73 59.84 9,114,441 +2.83(+4.96%)
Aug 13, 2002 57.34 59.38 56.57 57.01 10,312,208 -0.43(-0.74%)
Aug 12, 2002 56.98 57.78 56.25 57.44 5,633,702 +3.35(+6.20%)
Aug 07, 2002 53.35 54.46 52.52 54.08 6,852,984 +0.80(+1.50%)
Aug 06, 2002 52.86 54.49 52.40 53.28 7,213,757 +1.41(+2.72%)
Aug 05, 2002 53.73 53.73 51.64 51.87 5,975,977 -1.86(-3.46%)
Aug 02, 2002 54.50 54.88 53.17 53.73 5,159,187 -1.14(-2.08%)
Aug 01, 2002 55.76 56.54 54.68 54.87 5,020,518 -0.88(-1.59%)
Jul 31, 2002 56.34 56.78 54.96 55.76 6,615,529 -0.57(-1.01%)
Jul 30, 2002 55.03 57.28 54.92 56.33 7,239,339 +0.91(+1.65%)
Jul 29, 2002 54.54 55.42 54.20 55.42 7,831,794 +2.38(+4.48%)
Jul 26, 2002 52.98 53.28 51.99 53.04 7,478,761 +0.21(+0.39%)
Jul 25, 2002 53.28 54.77 51.30 52.83 10,752,351 -1.17(-2.17%)
Jul 24, 2002 51.63 54.34 49.97 54.01 16,853,878 +2.38(+4.61%)
Jul 23, 2002 54.54 54.66 51.24 51.63 7,937,008 -3.25(-5.93%)
Jul 22, 2002 56.67 56.94 54.77 54.88 24,115,912 -3.81(-6.49%)
Jul 19, 2002 56.64 58.69 54.09 58.69 67,661,360 +1.92(+3.38%)
Jul 17, 2002 58.41 58.41 54.68 56.77 9,844,252 +1.01(+1.82%)
Jul 12, 2002 55.45 56.23 54.97 55.76 5,999,198 -0.08(-0.14%)
Jul 11, 2002 54.51 55.84 53.30 55.84 11,665,697 +1.30(+2.38%)
Jul 10, 2002 55.91 56.71 54.11 54.54 15,474,149 +0.49(+0.90%)
Jul 09, 2002 56.10 56.10 54.05 54.05 5,427,339 -2.05(-3.65%)
Jul 08, 2002 56.22 56.22 56.10 56.10 4,134,591 -0.27(-0.47%)
Jul 05, 2002 54.69 56.56 54.48 56.37 2,735,185 +2.86(+5.34%)
Jul 04, 2002 53.29 54.08 52.67 53.51 4,478,572 +0.00(+0.00%)
Jul 03, 2002 53.29 54.08 52.67 53.51 4,478,703 -0.38(-0.71%)
Jul 02, 2002 53.75 54.42 53.29 53.89 5,219,272 -0.34(-0.62%)
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.