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 (%)
May 31, 2002 57.35 58.64 57.32 57.51 3,586,446 -1.11(-1.89%)
May 28, 2002 59.68 59.75 57.78 58.61 3,425,853 -0.98(-1.65%)
May 27, 2002 60.06 60.26 59.27 59.59 1,508,839 +0.00(+0.00%)
May 24, 2002 60.06 60.26 59.27 59.59 1,508,839 -0.75(-1.24%)
May 23, 2002 60.02 60.55 59.34 60.34 4,432,183 +0.74(+1.24%)
May 22, 2002 60.17 60.30 59.19 59.60 4,853,871 -0.76(-1.26%)
May 21, 2002 61.42 62.57 60.03 60.36 4,347,426 -0.79(-1.30%)
May 20, 2002 61.28 61.34 60.67 61.16 2,565,945 -0.20(-0.32%)
May 17, 2002 61.51 61.62 60.77 61.36 4,125,955 +0.34(+0.56%)
May 16, 2002 60.69 61.36 60.52 61.01 3,662,150 +0.45(+0.74%)
May 15, 2002 60.36 61.36 59.92 60.56 3,924,688 +0.12(+0.20%)
May 14, 2002 60.86 61.05 59.60 60.44 4,680,945 +0.91(+1.52%)
May 13, 2002 58.42 59.82 57.90 59.53 3,745,333 +1.04(+1.77%)
May 10, 2002 59.94 59.94 58.12 58.50 3,799,258 -1.44(-2.40%)
May 09, 2002 60.14 60.67 59.68 59.94 4,727,916 -0.66(-1.08%)
May 08, 2002 58.36 61.05 58.36 60.59 6,034,702 +3.54(+6.21%)
May 07, 2002 57.93 58.00 56.40 57.05 6,199,756 -0.24(-0.41%)
May 06, 2002 60.06 60.28 57.28 57.29 4,268,442 -2.58(-4.32%)
May 03, 2002 61.21 61.22 59.79 59.87 4,520,483 -1.65(-2.68%)
May 02, 2002 60.97 61.74 60.82 61.52 6,004,919 +1.14(+1.89%)
May 01, 2002 59.87 60.78 58.69 60.37 1,154,590 +0.35(+0.58%)
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%)
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.