Skip to main content

Goldman Sachs Group (NY: GS )

503.83 +19.25 (+3.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 63.34 63.84 62.66 63.84 7,513,526 +1.04(+1.66%)
Jun 27, 2003 64.15 64.49 62.54 62.79 6,762,987 -1.35(-2.10%)
Jun 26, 2003 64.79 65.25 63.50 64.14 8,437,237 -0.48(-0.74%)
Jun 25, 2003 65.45 65.86 64.50 64.62 9,444,909 -1.39(-2.10%)
Jun 24, 2003 65.40 66.36 65.29 66.01 5,072,995 +1.01(+1.55%)
Jun 23, 2003 65.74 65.74 64.49 65.00 4,609,499 -0.74(-1.12%)
Jun 20, 2003 66.13 66.62 65.56 65.74 4,975,520 +0.25(+0.38%)
Jun 19, 2003 67.76 68.03 65.13 65.49 7,224,252 -2.27(-3.35%)
Jun 18, 2003 68.68 68.92 67.38 67.76 7,350,982 -1.98(-2.84%)
Jun 17, 2003 69.75 70.11 69.14 69.75 5,126,389 +0.00(+0.00%)
Jun 16, 2003 68.60 69.75 68.27 69.75 6,415,071 +1.78(+2.61%)
Jun 13, 2003 68.87 69.14 67.70 67.97 6,027,010 -0.90(-1.31%)
Jun 12, 2003 68.40 68.98 67.97 68.87 6,051,674 +0.47(+0.68%)
Jun 11, 2003 67.61 68.52 67.28 68.40 6,861,642 +0.79(+1.17%)
Jun 10, 2003 67.00 67.76 66.50 67.61 6,118,449 +0.88(+1.33%)
Jun 09, 2003 67.31 67.61 66.39 66.73 6,503,755 -0.88(-1.31%)
Jun 06, 2003 67.27 68.22 66.70 67.61 11,873,240 +1.07(+1.60%)
Jun 05, 2003 64.45 66.69 64.45 66.54 7,833,893 +1.56(+2.40%)
Jun 04, 2003 62.93 65.24 62.92 64.98 6,117,794 +1.72(+2.71%)
Jun 03, 2003 63.65 63.96 63.05 63.27 5,572,173 -0.41(-0.65%)
Jun 02, 2003 62.12 64.39 62.12 63.68 9,382,200 +1.55(+2.50%)
May 30, 2003 60.87 62.25 60.85 62.12 5,050,955 +1.46(+2.40%)
May 29, 2003 60.91 61.80 60.46 60.67 6,613,955 -0.24(-0.39%)
May 28, 2003 59.82 60.90 59.80 60.90 6,227,337 +1.08(+1.81%)
May 27, 2003 58.05 60.02 57.34 59.82 5,373,551 +1.78(+3.06%)
May 23, 2003 57.95 58.33 57.82 58.05 2,692,679 +0.09(+0.16%)
May 22, 2003 57.44 58.22 57.38 57.95 4,189,953 +0.71(+1.24%)
May 21, 2003 56.71 57.35 56.18 57.25 4,256,073 +0.50(+0.87%)
May 20, 2003 56.71 57.02 55.81 56.75 5,834,685 +0.08(+0.13%)
May 19, 2003 58.46 58.46 56.67 56.67 5,223,470 -1.79(-3.06%)
May 16, 2003 57.32 58.62 57.32 58.46 5,848,460 +0.46(+0.79%)
May 15, 2003 56.90 58.08 56.90 58.01 5,665,450 +0.88(+1.53%)
May 14, 2003 57.17 57.44 56.67 57.13 4,505,466 +0.00(+0.00%)
May 13, 2003 56.83 57.86 56.83 57.13 5,317,664 -0.41(-0.72%)
May 12, 2003 57.17 57.93 56.59 57.54 5,110,121 +0.37(+0.65%)
May 09, 2003 56.45 57.19 56.42 57.17 5,050,299 +0.72(+1.27%)
May 08, 2003 58.85 58.85 56.41 56.45 9,343,761 -2.39(-4.07%)
May 07, 2003 58.25 59.36 58.12 58.85 4,890,903 +0.00(+0.00%)
May 06, 2003 58.30 59.39 57.94 58.85 5,050,955 +0.54(+0.93%)
May 05, 2003 58.39 58.83 57.89 58.30 4,655,547 -0.08(-0.14%)
May 02, 2003 57.42 58.68 56.42 58.39 5,420,124 +0.97(+1.69%)
May 01, 2003 57.85 57.85 56.79 57.42 5,386,933 -0.43(-0.75%)
Apr 30, 2003 58.11 58.59 57.65 57.85 5,208,776 -0.42(-0.72%)
Apr 29, 2003 58.32 59.46 57.37 58.27 7,002,934 -0.05(-0.08%)
Apr 28, 2003 58.21 58.85 57.56 58.32 4,730,982 +0.49(+0.84%)
Apr 25, 2003 58.87 58.98 57.55 57.83 3,700,482 -1.13(-1.91%)
Apr 24, 2003 59.78 59.78 58.39 58.96 4,338,592 -0.82(-1.38%)
Apr 23, 2003 59.71 60.14 59.03 59.78 5,258,498 +0.08(+0.13%)
Apr 22, 2003 58.20 59.75 57.11 59.71 7,233,960 +1.51(+2.59%)
Apr 21, 2003 58.24 58.56 57.85 58.20 4,166,732 +0.19(+0.33%)
Apr 17, 2003 57.32 58.30 57.04 58.01 5,883,750 +0.69(+1.20%)
Apr 16, 2003 58.35 58.85 57.06 57.32 8,109,655 -1.02(-1.75%)
Apr 15, 2003 56.78 58.39 56.19 58.34 8,820,575 +1.56(+2.75%)
Apr 14, 2003 55.20 56.79 55.13 56.78 4,841,444 +1.58(+2.86%)
Apr 11, 2003 55.35 55.98 54.74 55.20 3,746,661 +0.05(+0.10%)
Apr 10, 2003 54.82 55.34 54.58 55.15 4,571,586 +0.34(+0.61%)
Apr 09, 2003 55.42 56.22 54.78 54.81 5,500,150 -0.60(-1.09%)
Apr 08, 2003 55.12 55.64 55.12 55.42 4,385,951 +0.30(+0.54%)
Apr 07, 2003 56.03 56.52 54.97 55.12 6,070,171 +0.19(+0.35%)
Apr 04, 2003 55.15 55.59 54.77 54.93 4,860,335 -0.22(-0.40%)
Apr 03, 2003 55.07 55.87 54.65 55.15 6,229,305 -0.04(-0.07%)
Apr 02, 2003 54.50 55.48 54.16 55.19 9,233,037 +2.12(+3.99%)
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.