Goldman Sachs Group (NY: GS )

504.09 +19.51 (+4.03%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 51.99 52.18 51.25 51.91 2,999,139 -0.03(-0.06%)
Dec 30, 2002 52.02 52.26 51.07 51.94 4,156,631 +0.17(+0.32%)
Dec 27, 2002 53.02 53.28 51.47 51.77 3,403,599 -1.24(-2.34%)
Dec 26, 2002 53.21 53.85 52.85 53.01 2,689,137 +0.14(+0.26%)
Dec 24, 2002 53.86 53.86 52.64 52.88 2,770,868 -0.98(-1.81%)
Dec 23, 2002 54.14 54.55 53.63 53.85 3,560,240 -0.92(-1.68%)
Dec 20, 2002 53.74 55.19 53.74 54.78 8,921,460 +1.19(+2.22%)
Dec 19, 2002 56.18 56.59 53.37 53.59 10,212,503 -2.59(-4.61%)
Dec 18, 2002 56.48 57.05 55.42 56.18 4,003,269 -0.75(-1.33%)
Dec 17, 2002 56.64 57.74 56.52 56.93 3,631,607 +0.12(+0.21%)
Dec 16, 2002 55.72 57.00 55.67 56.81 4,524,882 +1.09(+1.96%)
Dec 13, 2002 56.59 56.59 55.39 55.72 3,144,498 -0.86(-1.52%)
Dec 12, 2002 56.13 56.93 55.76 56.58 3,323,179 +0.58(+1.03%)
Dec 11, 2002 56.41 56.76 55.57 56.00 3,380,772 -0.40(-0.72%)
Dec 10, 2002 56.03 57.06 55.32 56.41 4,518,322 +0.42(+0.75%)
Dec 09, 2002 56.80 56.80 55.29 55.99 4,062,567 -0.80(-1.41%)
Dec 06, 2002 55.72 57.32 55.65 56.79 5,538,851 +0.04(+0.07%)
Dec 05, 2002 57.82 58.18 56.50 56.75 4,137,346 -1.45(-2.49%)
Dec 04, 2002 59.84 59.84 57.55 58.20 6,599,655 -1.64(-2.74%)
Dec 03, 2002 60.06 60.13 59.19 59.84 4,619,601 -0.21(-0.36%)
Dec 02, 2002 60.13 61.67 59.58 60.05 4,716,551 -0.07(-0.11%)
Nov 29, 2002 60.71 60.98 60.07 60.12 1,543,846 -0.59(-0.97%)
Nov 27, 2002 59.00 61.25 59.00 60.71 4,830,293 +2.14(+3.66%)
Nov 26, 2002 60.23 60.23 58.40 58.56 4,432,917 -1.65(-2.75%)
Nov 25, 2002 60.31 60.90 59.29 60.22 5,063,155 -0.08(-0.14%)
Nov 22, 2002 60.87 61.19 60.22 60.30 4,417,175 -0.64(-1.05%)
Nov 21, 2002 59.27 61.74 59.27 60.94 9,057,504 +1.94(+3.28%)
Nov 20, 2002 57.24 59.38 56.81 59.01 4,859,548 +1.78(+3.10%)
Nov 19, 2002 57.50 58.24 56.80 57.23 3,187,004 -0.26(-0.45%)
Nov 18, 2002 57.70 58.38 57.13 57.49 5,603,265 +0.13(+0.23%)
Nov 15, 2002 57.16 57.66 55.92 57.36 5,345,739 +0.20(+0.35%)
Nov 14, 2002 55.95 57.28 55.95 57.16 4,465,715 +1.91(+3.45%)
Nov 13, 2002 54.94 55.68 54.23 55.26 5,416,713 +0.32(+0.58%)
Nov 12, 2002 54.71 55.71 54.33 54.94 4,909,925 +0.22(+0.40%)
Nov 11, 2002 55.71 55.72 54.36 54.71 4,226,949 -0.99(-1.78%)
Nov 08, 2002 56.48 57.13 55.51 55.71 3,687,101 -0.74(-1.31%)
Nov 07, 2002 58.36 59.84 56.10 56.44 5,781,422 -1.91(-3.27%)
Nov 06, 2002 58.50 58.78 57.01 58.35 7,603,260 -0.14(-0.25%)
Nov 05, 2002 57.90 58.68 57.47 58.50 4,518,847 +0.59(+1.03%)
Nov 04, 2002 57.15 59.46 55.99 57.90 8,390,664 +1.91(+3.42%)
Nov 01, 2002 54.58 56.59 54.12 55.99 5,063,680 +1.41(+2.58%)
Oct 31, 2002 55.16 55.45 54.51 54.58 3,681,984 -0.58(-1.05%)
Oct 30, 2002 55.16 55.60 54.50 55.16 5,450,035 -0.01(-0.01%)
Oct 29, 2002 56.02 56.17 54.27 55.16 8,338,057 -0.92(-1.64%)
Oct 28, 2002 57.09 57.44 55.81 56.09 4,842,887 -0.31(-0.55%)
Oct 25, 2002 55.26 56.60 54.88 56.40 5,009,236 +1.14(+2.06%)
Oct 24, 2002 56.61 57.09 54.84 55.26 5,478,372 -1.35(-2.38%)
Oct 23, 2002 54.77 56.64 54.33 56.61 6,326,255 +1.35(+2.44%)
Oct 22, 2002 56.95 56.31 55.00 55.26 6,481,190 -1.68(-2.95%)
Oct 21, 2002 53.36 57.05 52.90 56.94 10,550,580 +3.16(+5.88%)
Oct 18, 2002 54.01 55.19 53.37 53.78 8,344,616 -1.47(-2.66%)
Oct 17, 2002 53.57 55.25 53.55 55.25 9,855,534 +3.41(+6.59%)
Oct 16, 2002 52.60 52.86 51.45 51.83 8,315,623 -1.52(-2.86%)
Oct 15, 2002 51.83 53.44 51.26 53.36 10,967,240 +3.58(+7.20%)
Oct 14, 2002 48.48 50.17 48.33 49.78 5,942,917 +0.84(+1.71%)
Oct 11, 2002 47.79 49.65 47.79 48.94 8,227,726 +2.38(+5.11%)
Oct 10, 2002 45.18 46.99 44.65 46.56 8,501,389 +1.37(+3.04%)
Oct 09, 2002 45.96 46.65 44.86 45.19 8,123,561 -1.77(-3.77%)
Oct 08, 2002 46.08 47.64 44.82 46.95 8,830,808 +1.58(+3.48%)
Oct 07, 2002 46.92 47.53 45.28 45.38 8,751,438 -1.92(-4.06%)
Oct 04, 2002 48.21 48.71 46.63 47.30 8,562,392 -0.65(-1.35%)
Oct 03, 2002 49.85 49.86 47.83 47.95 9,950,123 -2.02(-4.04%)
Oct 02, 2002 52.18 52.18 49.85 49.97 8,240,845 -2.21(-4.24%)
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.