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 (%)
Aug 29, 2003 66.23 67.53 66.12 67.44 3,115,688 +1.24(+1.88%)
Aug 28, 2003 65.89 66.28 64.97 66.20 2,285,170 +0.68(+1.04%)
Aug 27, 2003 65.94 65.94 65.36 65.52 1,902,056 -0.41(-0.62%)
Aug 26, 2003 66.10 66.23 65.17 65.94 3,393,839 -0.17(-0.25%)
Aug 25, 2003 66.31 66.31 65.56 66.10 2,631,678 -0.20(-0.30%)
Aug 22, 2003 67.91 67.91 66.23 66.30 3,721,192 -0.85(-1.26%)
Aug 21, 2003 67.26 67.51 66.61 67.15 2,847,639 +0.30(+0.46%)
Aug 20, 2003 67.38 67.59 66.77 66.84 3,326,532 -1.01(-1.49%)
Aug 19, 2003 67.32 67.91 67.00 67.86 3,172,499 +0.58(+0.86%)
Aug 18, 2003 66.89 67.63 66.21 67.28 3,803,588 +0.39(+0.58%)
Aug 15, 2003 67.04 67.25 66.36 66.89 1,300,488 -0.14(-0.22%)
Aug 14, 2003 66.43 67.11 65.89 67.03 3,786,531 +0.42(+0.63%)
Aug 13, 2003 67.00 67.07 66.22 66.61 4,091,186 -0.21(-0.32%)
Aug 12, 2003 65.37 66.83 65.37 66.83 4,219,634 +1.46(+2.24%)
Aug 11, 2003 65.40 65.54 64.54 65.36 3,377,964 -0.05(-0.07%)
Aug 08, 2003 64.94 65.62 64.94 65.41 3,753,599 +0.82(+1.26%)
Aug 07, 2003 64.07 64.62 63.68 64.59 3,685,242 +0.53(+0.83%)
Aug 06, 2003 63.26 64.88 63.23 64.06 5,876,733 +0.88(+1.39%)
Aug 05, 2003 64.67 65.15 63.18 63.18 4,580,837 -1.33(-2.07%)
Aug 04, 2003 64.86 65.20 63.59 64.52 5,282,251 -0.34(-0.53%)
Aug 01, 2003 66.27 66.35 64.74 64.86 4,984,025 -1.55(-2.34%)
Jul 31, 2003 67.03 67.91 66.34 66.42 5,431,167 +0.14(+0.22%)
Jul 30, 2003 66.35 66.58 65.63 66.27 4,337,979 +0.09(+0.14%)
Jul 29, 2003 65.93 66.95 65.53 66.18 5,239,216 +0.25(+0.38%)
Jul 28, 2003 65.90 66.54 65.76 65.93 2,901,433 +0.06(+0.09%)
Jul 25, 2003 65.07 66.14 64.59 65.87 3,969,429 +0.78(+1.19%)
Jul 24, 2003 66.21 66.39 65.09 65.09 3,796,765 -0.53(-0.81%)
Jul 23, 2003 65.78 65.87 65.00 65.62 3,172,368 -0.05(-0.07%)
Jul 22, 2003 65.51 66.16 64.94 65.67 4,257,158 +0.35(+0.54%)
Jul 21, 2003 66.76 66.84 64.94 65.32 3,909,862 -1.52(-2.27%)
Jul 18, 2003 65.88 66.84 65.37 66.84 3,869,714 +0.95(+1.45%)
Jul 17, 2003 66.27 66.31 65.44 65.88 4,112,965 -0.62(-0.94%)
Jul 16, 2003 67.64 67.64 66.13 66.51 4,651,162 -0.58(-0.86%)
Jul 15, 2003 68.79 68.79 66.96 67.09 6,792,927 -1.08(-1.59%)
Jul 14, 2003 66.56 68.86 66.56 68.17 7,243,742 +1.62(+2.43%)
Jul 11, 2003 66.30 67.03 66.01 66.55 3,973,234 +0.59(+0.89%)
Jul 10, 2003 67.25 67.25 65.55 65.97 4,780,922 -1.28(-1.90%)
Jul 09, 2003 67.12 67.57 66.74 67.25 5,749,204 +0.13(+0.19%)
Jul 08, 2003 66.88 67.38 66.39 67.12 5,241,446 +0.24(+0.36%)
Jul 07, 2003 65.32 67.23 65.24 66.87 5,717,584 +2.32(+3.59%)
Jul 03, 2003 63.47 64.95 63.47 64.56 3,724,341 -0.53(-0.82%)
Jul 02, 2003 65.02 65.69 64.47 65.09 7,196,247 -0.34(-0.52%)
Jul 01, 2003 63.83 65.43 62.77 65.43 8,086,462 +1.60(+2.51%)
Jun 30, 2003 63.34 63.83 62.65 63.83 7,514,284 +1.04(+1.66%)
Jun 27, 2003 64.14 64.48 62.54 62.79 6,763,669 -1.35(-2.10%)
Jun 26, 2003 64.78 65.24 63.50 64.14 8,438,087 -0.48(-0.74%)
Jun 25, 2003 65.45 65.85 64.50 64.62 9,445,861 -1.39(-2.10%)
Jun 24, 2003 65.39 66.36 65.29 66.00 5,073,506 +1.01(+1.55%)
Jun 23, 2003 65.74 65.74 64.48 65.00 4,609,964 -0.74(-1.12%)
Jun 20, 2003 66.12 66.61 65.55 65.74 4,976,022 +0.25(+0.38%)
Jun 19, 2003 67.76 68.02 65.13 65.49 7,224,980 -2.27(-3.35%)
Jun 18, 2003 68.67 68.91 67.38 67.76 7,351,723 -1.98(-2.84%)
Jun 17, 2003 69.74 70.10 69.13 69.74 5,126,906 +0.00(+0.00%)
Jun 16, 2003 68.60 69.74 68.26 69.74 6,415,717 +1.78(+2.61%)
Jun 13, 2003 68.86 69.13 67.69 67.96 6,027,617 -0.90(-1.31%)
Jun 12, 2003 68.40 68.98 67.96 68.86 6,052,284 +0.46(+0.68%)
Jun 11, 2003 67.60 68.51 67.28 68.40 6,862,334 +0.79(+1.17%)
Jun 10, 2003 67.00 67.76 66.49 67.60 6,119,066 +0.88(+1.33%)
Jun 09, 2003 67.30 67.60 66.39 66.72 6,504,411 -0.88(-1.31%)
Jun 06, 2003 67.26 68.21 66.69 67.60 11,874,437 +1.07(+1.60%)
Jun 05, 2003 64.44 66.68 64.44 66.54 7,834,683 +1.56(+2.40%)
Jun 04, 2003 62.93 65.23 62.92 64.98 6,118,410 +1.71(+2.71%)
Jun 03, 2003 63.64 63.95 63.04 63.26 5,572,735 -0.41(-0.65%)
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.