Goldman Sachs Group (NY: GS )

334.51 USD -6.52 (-1.91%)
Streaming Delayed Price Updated: 10:03 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 79.65 80.00 78.81 78.87 1,176,800 -0.77(-0.97%)
Nov 27, 2002 77.40 80.35 77.40 79.64 3,681,900 +2.81(+3.66%)
Nov 26, 2002 79.01 79.01 76.61 76.83 3,379,000 -2.17(-2.75%)
Nov 25, 2002 79.12 79.90 77.78 79.00 3,859,400 -0.11(-0.14%)
Nov 22, 2002 79.85 80.28 79.00 79.11 3,367,000 -0.84(-1.05%)
Nov 21, 2002 77.75 81.00 77.75 79.95 6,904,100 +2.54(+3.28%)
Nov 20, 2002 75.09 77.90 74.53 77.41 3,704,200 +2.33(+3.10%)
Nov 19, 2002 75.43 76.40 74.52 75.08 2,429,300 -0.34(-0.45%)
Nov 18, 2002 75.70 76.59 74.95 75.42 4,271,100 +0.17(+0.23%)
Nov 15, 2002 74.99 75.64 73.36 75.25 4,074,800 +0.26(+0.35%)
Nov 14, 2002 73.40 75.15 73.40 74.99 3,404,000 +2.50(+3.45%)
Nov 13, 2002 72.07 73.05 71.15 72.49 4,128,900 +0.42(+0.58%)
Nov 12, 2002 71.78 73.08 71.28 72.07 3,742,600 +0.29(+0.40%)
Nov 11, 2002 73.09 73.10 71.31 71.78 3,222,000 -1.30(-1.78%)
Nov 08, 2002 74.10 74.95 72.83 73.08 2,810,500 -0.97(-1.31%)
Nov 07, 2002 76.56 78.50 73.60 74.05 4,406,900 -2.50(-3.27%)
Nov 06, 2002 76.74 77.11 74.79 76.55 5,795,600 -0.19(-0.25%)
Nov 05, 2002 75.96 76.98 75.40 76.74 3,444,500 +0.78(+1.03%)
Nov 04, 2002 74.98 78.00 73.45 75.96 6,395,800 +2.51(+3.42%)
Nov 01, 2002 71.60 74.24 71.00 73.45 3,859,800 +1.85(+2.58%)
Oct 31, 2002 72.36 72.75 71.51 71.60 2,806,600 -0.76(-1.05%)
Oct 30, 2002 72.36 72.94 71.50 72.36 4,154,300 -0.01(-0.01%)
Oct 29, 2002 73.49 73.69 71.20 72.37 6,355,700 -1.21(-1.64%)
Oct 28, 2002 74.90 75.35 73.22 73.58 3,691,500 -0.41(-0.55%)
Oct 25, 2002 72.50 74.25 72.00 73.99 3,818,300 +1.49(+2.06%)
Oct 24, 2002 74.27 74.90 71.94 72.50 4,175,900 -1.77(-2.38%)
Oct 23, 2002 71.85 74.31 71.28 74.27 4,822,200 +1.77(+2.44%)
Oct 22, 2002 74.71 73.87 72.15 72.50 4,940,300 -2.20(-2.95%)
Oct 21, 2002 70.00 74.84 69.40 74.70 8,042,200 +4.15(+5.88%)
Oct 18, 2002 70.85 72.40 70.02 70.55 6,360,700 -1.93(-2.66%)
Oct 17, 2002 70.28 72.48 70.25 72.48 7,512,400 +4.48(+6.59%)
Oct 16, 2002 69.00 69.35 67.50 68.00 6,338,600 -2.00(-2.86%)
Oct 15, 2002 68.00 70.11 67.25 70.00 8,359,800 +4.70(+7.20%)
Oct 14, 2002 63.60 65.82 63.41 65.30 4,530,000 +1.10(+1.71%)
Oct 11, 2002 62.70 65.14 62.70 64.20 6,271,600 +3.12(+5.11%)
Oct 10, 2002 59.27 61.64 58.57 61.08 6,480,200 +1.80(+3.04%)
Oct 09, 2002 60.30 61.20 58.85 59.28 6,192,200 -2.32(-3.77%)
Oct 08, 2002 60.45 62.50 58.80 61.60 6,731,300 +2.07(+3.48%)
Oct 07, 2002 61.55 62.35 59.40 59.53 6,670,800 -2.52(-4.06%)
Oct 04, 2002 63.25 63.90 61.17 62.05 6,526,700 -0.85(-1.35%)
Oct 03, 2002 65.40 65.41 62.75 62.90 7,584,500 -2.65(-4.04%)
Oct 02, 2002 68.46 68.46 65.40 65.55 6,281,600 -2.90(-4.24%)
Oct 01, 2002 66.50 68.80 65.08 68.45 5,365,000 +2.42(+3.66%)
Sep 30, 2002 65.95 66.74 64.49 66.03 6,153,100 -0.10(-0.15%)
Sep 27, 2002 67.55 68.89 66.00 66.13 4,572,300 -1.91(-2.81%)
Sep 26, 2002 67.45 68.49 66.52 68.04 4,645,800 +0.59(+0.87%)
Sep 25, 2002 67.25 67.45 64.50 67.45 6,728,100 +1.14(+1.72%)
Sep 24, 2002 65.67 68.50 65.67 66.31 7,462,200 +0.64(+0.97%)
Sep 23, 2002 67.37 66.20 64.50 65.67 6,530,600 -1.69(-2.51%)
Sep 20, 2002 67.35 68.20 66.30 67.36 5,527,400 +0.21(+0.31%)
Sep 19, 2002 69.38 69.39 67.10 67.15 6,000,800 -3.26(-4.63%)
Sep 18, 2002 69.50 70.99 69.10 70.41 5,320,000 -0.46(-0.65%)
Sep 17, 2002 73.45 73.69 70.69 70.87 4,506,800 -1.73(-2.38%)
Sep 16, 2002 72.80 72.81 71.82 72.60 2,142,200 -0.40(-0.55%)
Sep 13, 2002 72.05 73.30 71.85 73.00 3,008,900 +0.80(+1.11%)
Sep 12, 2002 73.15 73.48 72.06 72.20 3,505,000 -1.49(-2.02%)
Sep 11, 2002 76.42 76.42 73.45 73.69 2,848,600 +0.28(+0.38%)
Sep 10, 2002 74.25 74.25 73.11 73.41 2,991,600 -0.89(-1.20%)
Sep 09, 2002 71.70 74.90 71.29 74.30 4,631,800 +1.96(+2.71%)
Sep 06, 2002 74.00 74.50 72.18 72.34 4,477,200 -0.55(-0.75%)
Sep 05, 2002 73.30 73.99 72.04 72.89 6,910,200 -2.61(-3.46%)
Sep 04, 2002 73.75 75.74 73.26 75.50 5,082,600 +1.75(+2.37%)
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.