Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 68.07 69.40 67.95 69.32 3,031,523 +1.28(+1.88%)
Aug 28, 2003 67.72 68.12 66.77 68.04 2,223,440 +0.70(+1.04%)
Aug 27, 2003 67.77 67.77 67.17 67.34 1,850,675 -0.42(-0.62%)
Aug 26, 2003 67.94 68.06 66.98 67.77 3,302,160 -0.17(-0.25%)
Aug 25, 2003 68.15 68.15 67.38 67.94 2,560,588 -0.20(-0.30%)
Aug 22, 2003 69.80 69.80 68.06 68.14 3,620,670 -0.87(-1.26%)
Aug 21, 2003 69.13 69.39 68.46 69.01 2,770,715 +0.31(+0.46%)
Aug 20, 2003 69.25 69.47 68.62 68.70 3,236,671 -1.04(-1.49%)
Aug 19, 2003 69.18 69.80 68.86 69.74 3,086,799 +0.60(+0.86%)
Aug 18, 2003 68.75 69.51 68.05 69.14 3,700,840 +0.40(+0.58%)
Aug 15, 2003 68.90 69.12 68.20 68.75 1,265,358 -0.15(-0.22%)
Aug 14, 2003 68.28 68.97 67.72 68.89 3,684,244 +0.43(+0.63%)
Aug 13, 2003 68.86 68.93 68.06 68.46 3,980,669 -0.22(-0.32%)
Aug 12, 2003 67.19 68.68 67.19 68.68 4,105,647 +1.50(+2.24%)
Aug 11, 2003 67.22 67.36 66.33 67.18 3,286,714 -0.05(-0.07%)
Aug 08, 2003 66.75 67.45 66.74 67.23 3,652,202 +0.84(+1.26%)
Aug 07, 2003 65.85 66.41 65.45 66.39 3,585,692 +0.55(+0.83%)
Aug 06, 2003 65.02 66.69 64.99 65.84 5,717,983 +0.90(+1.39%)
Aug 05, 2003 66.47 66.96 64.94 64.94 4,457,093 -1.37(-2.07%)
Aug 04, 2003 66.66 67.01 65.35 66.31 5,139,560 -0.35(-0.53%)
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.