Goldman Sachs Group (NY: GS )

503.83 +19.25 (+3.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 60.71 60.97 60.07 60.11 1,544,002 -0.59(-0.97%)
Nov 27, 2002 58.99 61.24 58.99 60.70 4,830,780 +2.14(+3.66%)
Nov 26, 2002 60.22 60.22 58.39 58.56 4,433,364 -1.65(-2.75%)
Nov 25, 2002 60.30 60.90 59.28 60.21 5,063,666 -0.08(-0.14%)
Nov 22, 2002 60.86 61.19 60.21 60.30 4,417,620 -0.64(-1.05%)
Nov 21, 2002 59.26 61.74 59.26 60.94 9,058,417 +1.94(+3.28%)
Nov 20, 2002 57.23 59.37 56.80 59.00 4,860,038 +1.78(+3.10%)
Nov 19, 2002 57.49 58.23 56.80 57.22 3,187,325 -0.26(-0.45%)
Nov 18, 2002 57.70 58.38 57.12 57.48 5,603,830 +0.13(+0.23%)
Nov 15, 2002 57.16 57.65 55.91 57.35 5,346,278 +0.20(+0.35%)
Nov 14, 2002 55.94 57.28 55.94 57.16 4,466,165 +1.91(+3.45%)
Nov 13, 2002 54.93 55.68 54.23 55.25 5,417,259 +0.32(+0.58%)
Nov 12, 2002 54.71 55.70 54.33 54.93 4,910,420 +0.22(+0.40%)
Nov 11, 2002 55.71 55.72 54.35 54.71 4,227,375 -0.99(-1.78%)
Nov 08, 2002 56.48 57.12 55.51 55.70 3,687,473 -0.74(-1.31%)
Nov 07, 2002 58.35 59.83 56.10 56.44 5,782,005 -1.91(-3.27%)
Nov 06, 2002 58.49 58.77 57.00 58.34 7,604,027 -0.14(-0.25%)
Nov 05, 2002 57.89 58.67 57.47 58.49 4,519,303 +0.59(+1.03%)
Nov 04, 2002 57.15 59.45 55.98 57.89 8,391,510 +1.91(+3.42%)
Nov 01, 2002 54.57 56.58 54.11 55.98 5,064,190 +1.41(+2.58%)
Oct 31, 2002 55.15 55.45 54.50 54.57 3,682,356 -0.58(-1.05%)
Oct 30, 2002 55.15 55.59 54.50 55.15 5,450,585 -0.01(-0.01%)
Oct 29, 2002 56.01 56.16 54.27 55.16 8,338,897 -0.92(-1.64%)
Oct 28, 2002 57.09 57.43 55.81 56.08 4,843,375 -0.31(-0.55%)
Oct 25, 2002 55.26 56.59 54.88 56.39 5,009,741 +1.14(+2.06%)
Oct 24, 2002 56.61 57.09 54.83 55.26 5,478,925 -1.35(-2.38%)
Oct 23, 2002 54.76 56.64 54.33 56.61 6,326,892 +1.35(+2.44%)
Oct 22, 2002 56.94 56.30 54.99 55.26 6,481,844 -1.68(-2.95%)
Oct 21, 2002 53.35 57.04 52.90 56.93 10,551,644 +3.16(+5.88%)
Oct 18, 2002 54.00 55.18 53.37 53.77 8,345,458 -1.47(-2.66%)
Oct 17, 2002 53.57 55.24 53.54 55.24 9,856,528 +3.41(+6.59%)
Oct 16, 2002 52.59 52.86 51.45 51.83 8,316,462 -1.52(-2.86%)
Oct 15, 2002 51.83 53.44 51.26 53.35 10,968,346 +3.58(+7.20%)
Oct 14, 2002 48.47 50.17 48.33 49.77 5,943,516 +0.84(+1.71%)
Oct 11, 2002 47.79 49.65 47.79 48.93 8,228,555 +2.38(+5.11%)
Oct 10, 2002 45.17 46.98 44.64 46.55 8,502,246 +1.37(+3.04%)
Oct 09, 2002 45.96 46.65 44.85 45.18 8,124,380 -1.77(-3.77%)
Oct 08, 2002 46.07 47.64 44.82 46.95 8,831,698 +1.58(+3.48%)
Oct 07, 2002 46.91 47.52 45.27 45.37 8,752,320 -1.92(-4.06%)
Oct 04, 2002 48.21 48.70 46.62 47.29 8,563,256 -0.65(-1.35%)
Oct 03, 2002 49.85 49.85 47.83 47.94 9,951,126 -2.02(-4.04%)
Oct 02, 2002 52.18 52.18 49.85 49.96 8,241,676 -2.21(-4.24%)
Oct 01, 2002 50.68 52.44 49.60 52.17 7,039,065 +1.84(+3.67%)
Sep 30, 2002 50.27 50.87 49.15 50.33 8,073,079 -0.08(-0.15%)
Sep 27, 2002 51.48 52.51 50.30 50.40 5,999,015 -1.46(-2.81%)
Sep 26, 2002 51.41 52.20 50.70 51.86 6,095,450 +0.45(+0.87%)
Sep 25, 2002 51.26 51.41 49.16 51.41 8,827,499 +0.87(+1.72%)
Sep 24, 2002 50.05 52.21 50.05 50.54 9,790,664 +0.49(+0.97%)
Sep 23, 2002 51.35 50.46 49.16 50.05 8,568,372 -1.29(-2.51%)
Sep 20, 2002 51.33 51.98 50.53 51.34 7,252,139 +0.16(+0.31%)
Sep 19, 2002 52.88 52.89 51.14 51.18 7,873,256 -2.48(-4.63%)
Sep 18, 2002 52.97 54.11 52.67 53.66 6,980,023 -0.35(-0.65%)
Sep 17, 2002 55.98 56.16 53.88 54.02 5,913,077 -1.32(-2.38%)
Sep 16, 2002 55.49 55.49 54.74 55.33 2,810,640 -0.30(-0.55%)
Sep 13, 2002 54.91 55.87 54.76 55.64 3,947,780 +0.61(+1.11%)
Sep 12, 2002 55.75 56.00 54.92 55.03 4,598,681 -1.14(-2.02%)
Sep 11, 2002 58.25 58.25 55.98 56.16 3,737,461 +0.21(+0.38%)
Sep 10, 2002 56.59 56.59 55.72 55.95 3,925,082 -0.68(-1.20%)
Sep 09, 2002 54.65 57.09 54.34 56.63 6,077,081 +1.49(+2.71%)
Sep 06, 2002 56.40 56.78 55.01 55.14 5,874,241 -0.42(-0.75%)
Sep 05, 2002 55.87 56.39 54.91 55.55 9,066,421 -1.99(-3.46%)
Sep 04, 2002 56.21 57.73 55.84 57.54 6,668,546 +1.33(+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.