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 (%)
Oct 31, 2003 71.27 72.33 71.22 71.58 4,671,946 +0.30(+0.43%)
Oct 30, 2003 71.23 71.65 71.08 71.27 5,303,233 +0.65(+0.92%)
Oct 29, 2003 70.62 71.01 70.13 70.62 6,843,669 +0.30(+0.43%)
Oct 28, 2003 67.80 70.32 67.60 70.32 9,212,571 +3.09(+4.60%)
Oct 27, 2003 66.70 67.47 66.16 67.22 5,703,888 +1.81(+2.76%)
Oct 24, 2003 66.32 66.32 64.80 65.42 4,456,663 -0.90(-1.36%)
Oct 23, 2003 65.72 67.02 65.57 66.32 5,102,775 +0.40(+0.61%)
Oct 22, 2003 65.93 66.20 65.58 65.91 4,502,055 -0.88(-1.31%)
Oct 21, 2003 67.08 67.77 66.46 66.79 3,974,014 +0.47(+0.70%)
Oct 20, 2003 66.32 66.49 65.51 66.32 4,236,526 -0.12(-0.18%)
Oct 17, 2003 67.01 67.50 66.16 66.45 4,358,139 -0.56(-0.84%)
Oct 16, 2003 67.27 67.54 66.81 67.01 4,784,114 -0.64(-0.95%)
Oct 15, 2003 68.18 68.32 67.50 67.65 5,292,345 +0.08(+0.12%)
Oct 14, 2003 67.21 67.67 66.38 67.57 4,326,522 +0.36(+0.53%)
Oct 13, 2003 66.85 67.59 66.79 67.21 2,606,881 +0.94(+1.41%)
Oct 10, 2003 66.32 66.57 65.88 66.27 3,571,522 -0.05(-0.07%)
Oct 09, 2003 66.80 67.42 66.17 66.32 5,457,513 +0.56(+0.86%)
Oct 08, 2003 66.20 66.41 65.21 65.75 3,683,559 -0.44(-0.67%)
Oct 07, 2003 65.66 66.51 64.65 66.19 4,966,337 +0.09(+0.14%)
Oct 06, 2003 66.06 66.90 65.90 66.10 4,218,946 +0.05(+0.07%)
Oct 03, 2003 65.52 67.12 66.05 66.06 5,401,888 +0.53(+0.81%)
Oct 02, 2003 65.52 65.81 65.22 65.52 3,879,951 -0.03(-0.05%)
Oct 01, 2003 64.28 65.58 64.28 65.55 5,668,729 +1.60(+2.50%)
Sep 30, 2003 64.79 64.68 63.75 63.95 6,887,355 -0.84(-1.29%)
Sep 29, 2003 64.56 65.51 64.49 64.79 6,160,430 +0.23(+0.35%)
Sep 26, 2003 65.57 65.71 64.18 64.56 5,274,634 -0.63(-0.96%)
Sep 25, 2003 65.42 65.90 64.97 65.19 7,374,858 -0.23(-0.35%)
Sep 24, 2003 67.89 67.89 65.33 65.42 12,364,548 -2.47(-3.64%)
Sep 23, 2003 70.63 69.63 67.86 67.89 13,949,194 -2.74(-3.89%)
Sep 22, 2003 70.81 70.97 70.17 70.63 4,839,870 -0.82(-1.14%)
Sep 19, 2003 71.35 71.45 70.74 71.45 4,887,623 +0.37(+0.51%)
Sep 18, 2003 69.36 71.26 69.41 71.08 7,559,968 +1.72(+2.47%)
Sep 17, 2003 69.31 70.05 69.01 69.36 4,182,738 +0.05(+0.08%)
Sep 16, 2003 67.99 69.44 68.18 69.31 5,237,114 +1.32(+1.94%)
Sep 15, 2003 68.55 69.17 67.99 67.99 3,616,258 -1.17(-1.69%)
Sep 12, 2003 68.45 69.30 67.99 69.16 3,724,359 +0.68(+0.99%)
Sep 11, 2003 68.18 68.95 67.70 68.48 4,235,345 +0.30(+0.45%)
Sep 10, 2003 69.52 69.53 68.08 68.18 5,563,384 -1.79(-2.56%)
Sep 09, 2003 69.52 70.21 69.25 69.97 4,038,953 +0.34(+0.48%)
Sep 08, 2003 69.73 70.11 68.66 69.63 5,499,494 +0.30(+0.43%)
Sep 05, 2003 69.56 70.29 68.86 69.33 3,530,722 -0.23(-0.33%)
Sep 04, 2003 69.29 69.74 69.06 69.56 4,842,887 +0.34(+0.48%)
Sep 03, 2003 69.14 69.74 68.63 69.23 4,999,134 +0.28(+0.41%)
Sep 02, 2003 67.49 69.08 67.49 68.95 4,987,852 +1.49(+2.21%)
Aug 29, 2003 66.24 67.54 66.13 67.45 3,115,374 +1.24(+1.88%)
Aug 28, 2003 65.90 66.29 64.97 66.21 2,284,940 +0.68(+1.04%)
Aug 27, 2003 65.94 65.94 65.36 65.53 1,901,864 -0.41(-0.62%)
Aug 26, 2003 66.11 66.23 65.17 65.94 3,393,497 -0.17(-0.25%)
Aug 25, 2003 66.32 66.32 65.57 66.11 2,631,413 -0.20(-0.30%)
Aug 22, 2003 67.92 67.92 66.23 66.31 3,720,817 -0.85(-1.26%)
Aug 21, 2003 67.27 67.52 66.61 67.15 2,847,352 +0.30(+0.46%)
Aug 20, 2003 67.38 67.60 66.77 66.85 3,326,197 -1.01(-1.49%)
Aug 19, 2003 67.32 67.92 67.00 67.86 3,172,179 +0.58(+0.86%)
Aug 18, 2003 66.90 67.63 66.22 67.28 3,803,204 +0.39(+0.58%)
Aug 15, 2003 67.05 67.26 66.37 66.90 1,300,357 -0.14(-0.22%)
Aug 14, 2003 66.44 67.12 65.90 67.04 3,786,150 +0.42(+0.63%)
Aug 13, 2003 67.00 67.08 66.22 66.62 4,090,773 -0.21(-0.32%)
Aug 12, 2003 65.38 66.83 65.38 66.83 4,219,209 +1.46(+2.24%)
Aug 11, 2003 65.41 65.55 64.55 65.37 3,377,623 -0.05(-0.07%)
Aug 08, 2003 64.95 65.63 64.94 65.42 3,753,221 +0.82(+1.26%)
Aug 07, 2003 64.07 64.62 63.69 64.60 3,684,871 +0.53(+0.83%)
Aug 06, 2003 63.27 64.89 63.24 64.07 5,876,141 +0.88(+1.39%)
Aug 05, 2003 64.68 65.16 63.19 63.19 4,580,375 -1.33(-2.07%)
Aug 04, 2003 64.87 65.21 63.59 64.52 5,281,718 -0.34(-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.