Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 56.34 56.78 54.96 55.76 6,615,529 -0.57(-1.01%)
Jul 30, 2002 55.03 57.28 54.92 56.33 7,239,339 +0.91(+1.65%)
Jul 29, 2002 54.54 55.42 54.20 55.42 7,831,794 +2.38(+4.48%)
Jul 26, 2002 52.98 53.28 51.99 53.04 7,478,761 +0.21(+0.39%)
Jul 25, 2002 53.28 54.77 51.30 52.83 10,752,351 -1.17(-2.17%)
Jul 24, 2002 51.63 54.34 49.97 54.01 16,853,878 +2.38(+4.61%)
Jul 23, 2002 54.54 54.66 51.24 51.63 7,937,008 -3.25(-5.93%)
Jul 22, 2002 56.67 56.94 54.77 54.88 24,115,912 -3.81(-6.49%)
Jul 19, 2002 56.64 58.69 54.09 58.69 67,661,360 +1.92(+3.38%)
Jul 17, 2002 58.41 58.41 54.68 56.77 9,844,252 +1.01(+1.82%)
Jul 12, 2002 55.45 56.23 54.97 55.76 5,999,198 -0.08(-0.14%)
Jul 11, 2002 54.51 55.84 53.30 55.84 11,665,697 +1.30(+2.38%)
Jul 10, 2002 55.91 56.71 54.11 54.54 15,474,149 +0.49(+0.90%)
Jul 09, 2002 56.10 56.10 54.05 54.05 5,427,339 -2.05(-3.65%)
Jul 08, 2002 56.22 56.22 56.10 56.10 4,134,591 -0.27(-0.47%)
Jul 05, 2002 54.69 56.56 54.48 56.37 2,735,185 +2.86(+5.34%)
Jul 04, 2002 53.29 54.08 52.67 53.51 4,478,572 +0.00(+0.00%)
Jul 03, 2002 53.29 54.08 52.67 53.51 4,478,703 -0.38(-0.71%)
Jul 02, 2002 53.75 54.42 53.29 53.89 5,219,272 -0.34(-0.62%)
Jul 01, 2002 56.22 56.61 54.12 54.23 4,086,313 -1.68(-3.01%)
Jun 28, 2002 55.26 56.71 55.26 55.91 4,528,162 +0.27(+0.48%)
Jun 27, 2002 54.88 55.64 53.87 55.64 5,306,907 +1.68(+3.11%)
Jun 26, 2002 52.86 54.31 52.62 53.97 7,083,485 -0.42(-0.77%)
Jun 25, 2002 55.23 56.19 54.39 54.39 7,557,869 +0.61(+1.13%)
Jun 21, 2002 55.42 55.57 54.80 53.78 5,525,601 -1.64(-2.96%)
Jun 20, 2002 56.29 56.52 55.07 55.42 4,656,334 -1.33(-2.35%)
Jun 19, 2002 57.09 57.69 56.43 56.75 3,504,091 -1.01(-1.76%)
Jun 18, 2002 57.17 58.71 56.32 57.76 3,927,048 +0.34(+0.58%)
Jun 17, 2002 55.80 57.55 55.80 57.43 4,038,297 +1.90(+3.42%)
Jun 14, 2002 53.44 55.80 53.36 55.53 4,250,038 +0.27(+0.48%)
Jun 12, 2002 54.96 55.45 53.43 55.26 6,053,773 +0.30(+0.55%)
Jun 11, 2002 57.17 57.42 54.96 54.96 2,846,040 -2.01(-3.53%)
Jun 10, 2002 56.60 57.63 55.80 56.97 2,966,998 +0.60(+1.07%)
Jun 07, 2002 55.45 57.14 55.26 56.37 4,153,089 +0.00(+0.00%)
Jun 06, 2002 57.59 57.93 55.90 56.37 3,557,354 -1.37(-2.38%)
Jun 05, 2002 57.02 57.74 56.68 57.74 4,957,678 +0.23(+0.40%)
May 31, 2002 57.36 58.65 57.32 57.51 3,586,084 -1.11(-1.89%)
May 28, 2002 59.68 59.75 57.79 58.62 3,425,508 -0.98(-1.65%)
May 27, 2002 60.07 60.26 59.27 59.60 1,508,687 +0.00(+0.00%)
May 24, 2002 60.07 60.26 59.27 59.60 1,508,687 -0.75(-1.24%)
May 23, 2002 60.03 60.56 59.34 60.35 4,431,737 +0.74(+1.24%)
May 22, 2002 60.18 60.31 59.20 59.61 4,853,382 -0.76(-1.26%)
May 21, 2002 61.42 62.58 60.03 60.37 4,346,988 -0.79(-1.30%)
May 20, 2002 61.29 61.35 60.68 61.16 2,565,687 -0.20(-0.32%)
May 17, 2002 61.51 61.63 60.77 61.36 4,125,539 +0.34(+0.56%)
May 16, 2002 60.70 61.36 60.52 61.02 3,661,781 +0.45(+0.74%)
May 15, 2002 60.37 61.36 59.93 60.57 3,924,293 +0.12(+0.20%)
May 14, 2002 60.87 61.06 59.61 60.45 4,680,473 +0.91(+1.52%)
May 13, 2002 58.43 59.83 57.91 59.54 3,744,956 +1.04(+1.77%)
May 10, 2002 59.94 59.94 58.12 58.50 3,798,875 -1.44(-2.40%)
May 09, 2002 60.14 60.68 59.68 59.94 4,727,440 -0.66(-1.08%)
May 08, 2002 58.37 61.06 58.37 60.60 6,034,094 +3.54(+6.21%)
May 07, 2002 57.93 58.01 56.41 57.05 6,199,131 -0.24(-0.41%)
May 06, 2002 60.07 60.29 57.28 57.29 4,268,011 -2.58(-4.32%)
May 03, 2002 61.22 61.22 59.80 59.87 4,520,028 -1.65(-2.68%)
May 02, 2002 60.98 61.74 60.83 61.52 6,004,314 +1.14(+1.89%)
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.