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 (%)
Apr 30, 2002 59.64 60.94 59.45 60.02 4,976,284 +0.19(+0.32%)
Apr 29, 2002 60.33 61.51 59.05 59.83 5,568,537 -0.50(-0.82%)
Apr 26, 2002 60.21 60.94 59.98 60.33 7,696,919 +1.48(+2.51%)
Apr 25, 2002 60.21 60.67 57.77 58.85 7,615,704 -1.74(-2.87%)
Apr 24, 2002 62.65 62.79 60.59 60.59 6,094,400 -1.61(-2.59%)
Apr 23, 2002 64.18 64.29 62.19 62.19 4,463,279 -1.91(-2.97%)
Apr 22, 2002 65.17 65.59 64.10 64.10 3,701,905 -1.68(-2.56%)
Apr 19, 2002 64.78 66.31 64.51 65.78 4,701,413 +1.36(+2.12%)
Apr 18, 2002 64.83 65.17 63.46 64.42 3,268,802 -0.40(-0.62%)
Apr 17, 2002 64.50 65.91 63.98 64.82 3,891,625 +0.35(+0.54%)
Apr 16, 2002 62.77 64.96 62.77 64.47 4,271,328 +2.28(+3.66%)
Apr 15, 2002 62.90 63.60 62.08 62.19 524,813 -1.07(-1.69%)
Apr 12, 2002 62.31 63.27 62.23 63.26 6,841,604 +1.34(+2.17%)
Apr 11, 2002 63.95 64.10 61.24 61.92 6,916,783 -2.48(-3.85%)
Apr 10, 2002 64.63 65.23 63.43 64.40 5,002,394 -0.08(-0.13%)
Apr 09, 2002 65.43 66.19 64.41 64.48 3,730,507 -1.11(-1.70%)
Apr 08, 2002 64.82 65.78 64.75 65.59 3,324,170 -0.07(-0.10%)
Apr 05, 2002 66.50 66.97 65.55 65.66 2,870,600 -0.30(-0.46%)
Apr 04, 2002 65.62 66.69 65.39 65.97 2,714,993 +0.07(+0.10%)
Apr 03, 2002 66.88 67.00 65.62 65.90 3,427,296 -0.82(-1.22%)
Apr 02, 2002 66.84 67.26 66.49 66.71 2,918,096 -0.72(-1.06%)
Apr 01, 2002 68.14 68.18 67.07 67.43 3,549,709 -1.36(-1.97%)
Mar 29, 2002 67.91 69.32 67.80 68.79 3,537,245 +0.00(+0.00%)
Mar 28, 2002 67.91 69.32 67.80 68.79 1,115,229 +0.72(+1.06%)
Mar 27, 2002 68.39 68.50 67.60 68.06 3,112,933 +0.34(+0.51%)
Mar 26, 2002 67.11 68.44 67.06 67.72 3,922,589 +0.62(+0.93%)
Mar 25, 2002 68.48 68.74 67.03 67.09 3,211,073 -1.30(-1.89%)
Mar 22, 2002 68.63 69.24 68.02 68.39 2,703,709 -0.47(-0.69%)
Mar 21, 2002 68.21 69.36 67.60 68.86 3,075,408 +0.38(+0.56%)
Mar 20, 2002 68.94 69.47 68.21 68.48 3,290,845 -0.91(-1.32%)
Mar 19, 2002 69.32 69.66 68.82 69.40 5,002,131 +1.41(+2.07%)
Mar 18, 2002 68.60 69.36 67.83 67.99 3,407,353 -0.61(-0.89%)
Mar 15, 2002 67.80 68.62 67.26 68.60 2,499,950 +1.22(+1.81%)
Mar 14, 2002 67.08 67.53 66.46 67.38 2,436,448 +0.30(+0.45%)
Mar 13, 2002 68.44 68.44 66.79 67.07 3,682,224 -1.37(-2.00%)
Mar 12, 2002 68.06 69.06 67.83 68.44 3,490,536 -0.69(-0.99%)
Mar 11, 2002 68.82 69.74 68.32 69.13 2,933,578 +0.31(+0.45%)
Mar 08, 2002 68.75 69.82 67.92 68.82 4,641,322 +0.25(+0.37%)
Mar 07, 2002 69.66 70.31 68.06 68.57 4,289,041 -0.69(-1.00%)
Mar 06, 2002 68.67 69.74 67.68 69.26 6,776,002 +1.03(+1.51%)
Mar 05, 2002 67.83 68.99 67.15 68.23 6,031,029 +0.32(+0.47%)
Mar 04, 2002 64.37 68.21 64.25 67.91 6,232,951 +4.29(+6.74%)
Mar 01, 2002 62.12 63.76 61.62 63.62 4,814,773 +1.93(+3.13%)
Feb 28, 2002 61.89 62.88 61.47 61.69 3,530,160 +0.04(+0.06%)
Feb 27, 2002 62.54 63.41 61.16 61.65 4,468,264 -0.39(-0.63%)
Feb 26, 2002 62.47 63.07 61.55 62.04 3,638,140 -0.43(-0.68%)
Feb 25, 2002 60.75 62.50 60.04 62.47 4,832,092 +2.26(+3.75%)
Feb 22, 2002 60.58 60.59 59.26 60.21 5,677,829 -0.36(-0.59%)
Feb 21, 2002 61.05 63.11 60.29 60.57 5,171,515 -0.86(-1.40%)
Feb 20, 2002 59.83 61.43 59.08 61.43 6,618,820 +1.64(+2.74%)
Feb 19, 2002 63.08 63.09 59.56 59.79 8,135,663 -3.28(-5.21%)
Feb 18, 2002 64.87 64.87 62.96 63.08 4,837,996 +0.00(+0.00%)
Feb 15, 2002 64.87 64.87 62.96 63.08 4,833,272 -1.79(-2.76%)
Feb 14, 2002 65.13 65.93 64.48 64.87 4,690,785 +0.40(+0.63%)
Feb 13, 2002 63.83 65.08 63.82 64.46 3,305,015 +0.82(+1.29%)
Feb 12, 2002 64.56 64.56 63.63 63.64 2,950,896 -1.03(-1.59%)
Feb 11, 2002 63.34 64.77 62.96 64.67 3,299,373 +0.80(+1.25%)
Feb 08, 2002 62.42 64.40 62.22 63.87 5,022,074 +2.05(+3.32%)
Feb 07, 2002 62.50 63.54 61.10 61.82 5,374,487 -0.60(-0.96%)
Feb 06, 2002 61.81 62.73 61.06 62.42 5,764,555 +0.66(+1.06%)
Feb 05, 2002 62.35 62.93 61.37 61.77 4,579,394 -1.11(-1.77%)
Feb 04, 2002 64.18 64.40 62.12 62.88 6,387,508 -2.21(-3.40%)
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.