Skip to main content

Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 63.34 63.83 62.65 63.83 7,514,284 +1.04(+1.66%)
Jun 27, 2003 64.14 64.48 62.54 62.79 6,763,669 -1.35(-2.10%)
Jun 26, 2003 64.78 65.24 63.50 64.14 8,438,087 -0.48(-0.74%)
Jun 25, 2003 65.45 65.85 64.50 64.62 9,445,861 -1.39(-2.10%)
Jun 24, 2003 65.39 66.36 65.29 66.00 5,073,506 +1.01(+1.55%)
Jun 23, 2003 65.74 65.74 64.48 65.00 4,609,964 -0.74(-1.12%)
Jun 20, 2003 66.12 66.61 65.55 65.74 4,976,022 +0.25(+0.38%)
Jun 19, 2003 67.76 68.02 65.13 65.49 7,224,980 -2.27(-3.35%)
Jun 18, 2003 68.67 68.91 67.38 67.76 7,351,723 -1.98(-2.84%)
Jun 17, 2003 69.74 70.10 69.13 69.74 5,126,906 +0.00(+0.00%)
Jun 16, 2003 68.60 69.74 68.26 69.74 6,415,717 +1.78(+2.61%)
Jun 13, 2003 68.86 69.13 67.69 67.96 6,027,617 -0.90(-1.31%)
Jun 12, 2003 68.40 68.98 67.96 68.86 6,052,284 +0.46(+0.68%)
Jun 11, 2003 67.60 68.51 67.28 68.40 6,862,334 +0.79(+1.17%)
Jun 10, 2003 67.00 67.76 66.49 67.60 6,119,066 +0.88(+1.33%)
Jun 09, 2003 67.30 67.60 66.39 66.72 6,504,411 -0.88(-1.31%)
Jun 06, 2003 67.26 68.21 66.69 67.60 11,874,437 +1.07(+1.60%)
Jun 05, 2003 64.44 66.68 64.44 66.54 7,834,683 +1.56(+2.40%)
Jun 04, 2003 62.93 65.23 62.92 64.98 6,118,410 +1.71(+2.71%)
Jun 03, 2003 63.64 63.95 63.04 63.26 5,572,735 -0.41(-0.65%)
Jun 02, 2003 62.12 64.39 62.12 63.67 9,383,146 +1.55(+2.50%)
May 30, 2003 60.86 62.25 60.84 62.12 5,051,464 +1.46(+2.40%)
May 29, 2003 60.91 61.80 60.46 60.66 6,614,622 -0.24(-0.39%)
May 28, 2003 59.82 60.90 59.79 60.90 6,227,965 +1.08(+1.81%)
May 27, 2003 58.04 60.01 57.33 59.82 5,374,093 +1.78(+3.06%)
May 23, 2003 57.95 58.32 57.81 58.04 2,692,950 +0.09(+0.16%)
May 22, 2003 57.43 58.21 57.38 57.95 4,190,375 +0.71(+1.24%)
May 21, 2003 56.71 57.35 56.17 57.24 4,256,502 +0.50(+0.87%)
May 20, 2003 56.71 57.02 55.81 56.74 5,835,273 +0.08(+0.13%)
May 19, 2003 58.46 58.46 56.67 56.67 5,223,996 -1.79(-3.06%)
May 16, 2003 57.32 58.61 57.32 58.46 5,849,050 +0.46(+0.79%)
May 15, 2003 56.90 58.08 56.90 58.00 5,666,021 +0.88(+1.53%)
May 14, 2003 57.16 57.43 56.67 57.12 4,505,920 +0.00(+0.00%)
May 13, 2003 56.82 57.86 56.82 57.12 5,318,200 -0.41(-0.72%)
May 12, 2003 57.16 57.93 56.58 57.54 5,110,637 +0.37(+0.65%)
May 09, 2003 56.45 57.19 56.42 57.16 5,050,808 +0.72(+1.27%)
May 08, 2003 58.85 58.85 56.40 56.45 9,344,703 -2.39(-4.07%)
May 07, 2003 58.25 59.36 58.12 58.84 4,891,396 +0.00(+0.00%)
May 06, 2003 58.30 59.39 57.93 58.84 5,051,464 +0.54(+0.93%)
May 05, 2003 58.38 58.82 57.89 58.30 4,656,017 -0.08(-0.14%)
May 02, 2003 57.41 58.67 56.42 58.38 5,420,670 +0.97(+1.69%)
May 01, 2003 57.85 57.85 56.78 57.41 5,387,476 -0.43(-0.75%)
Apr 30, 2003 58.11 58.59 57.64 57.85 5,209,302 -0.42(-0.72%)
Apr 29, 2003 58.31 59.45 57.36 58.27 7,003,640 -0.05(-0.08%)
Apr 28, 2003 58.21 58.84 57.55 58.31 4,731,459 +0.49(+0.84%)
Apr 25, 2003 58.86 58.97 57.54 57.83 3,700,855 -1.13(-1.91%)
Apr 24, 2003 59.78 59.78 58.38 58.95 4,339,029 -0.82(-1.38%)
Apr 23, 2003 59.70 60.14 59.02 59.78 5,259,028 +0.08(+0.13%)
Apr 22, 2003 58.19 59.75 57.10 59.70 7,234,689 +1.51(+2.59%)
Apr 21, 2003 58.23 58.55 57.85 58.19 4,167,152 +0.19(+0.33%)
Apr 17, 2003 57.32 58.30 57.03 58.00 5,884,343 +0.69(+1.20%)
Apr 16, 2003 58.34 58.84 57.06 57.32 8,110,472 -1.02(-1.75%)
Apr 15, 2003 56.77 58.38 56.18 58.34 8,821,464 +1.56(+2.75%)
Apr 14, 2003 55.20 56.78 55.12 56.77 4,841,932 +1.58(+2.86%)
Apr 11, 2003 55.34 55.97 54.73 55.20 3,747,039 +0.05(+0.10%)
Apr 10, 2003 54.82 55.33 54.57 55.14 4,572,046 +0.34(+0.61%)
Apr 09, 2003 55.41 56.21 54.77 54.81 5,500,704 -0.60(-1.09%)
Apr 08, 2003 55.11 55.64 55.11 55.41 4,386,393 +0.30(+0.54%)
Apr 07, 2003 56.02 56.52 54.97 55.11 6,070,783 +0.19(+0.35%)
Apr 04, 2003 55.14 55.59 54.76 54.92 4,860,825 -0.22(-0.40%)
Apr 03, 2003 55.07 55.87 54.65 55.14 6,229,933 -0.04(-0.07%)
Apr 02, 2003 54.50 55.48 54.15 55.18 9,233,968 +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.