Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Group (NY: GS )

450.23 -4.19 (-0.92%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 56.34 56.64 55.68 55.75 3,604,566 -0.59(-1.05%)
Oct 30, 2002 56.34 56.79 55.67 56.34 5,335,441 -0.01(-0.01%)
Oct 29, 2002 57.22 57.38 55.44 56.35 8,162,737 -0.94(-1.64%)
Oct 28, 2002 58.32 58.67 57.01 57.29 4,741,058 -0.32(-0.55%)
Oct 25, 2002 56.45 57.81 56.06 57.61 4,903,910 +1.16(+2.06%)
Oct 24, 2002 57.83 58.32 56.01 56.45 5,363,182 -1.38(-2.38%)
Oct 23, 2002 55.94 57.86 55.50 57.83 6,193,236 +1.38(+2.44%)
Oct 22, 2002 58.17 57.52 56.18 56.45 6,344,914 -1.71(-2.95%)
Oct 21, 2002 54.50 58.27 54.04 58.16 10,328,739 +3.23(+5.88%)
Oct 18, 2002 55.17 56.37 54.52 54.93 8,169,159 -1.50(-2.66%)
Oct 17, 2002 54.72 56.43 54.70 56.43 9,648,308 +3.49(+6.59%)
Oct 16, 2002 53.73 54.00 52.56 52.95 8,140,776 -1.56(-2.86%)
Oct 15, 2002 52.95 54.59 52.36 54.50 10,736,639 +3.66(+7.20%)
Oct 14, 2002 49.52 51.25 49.37 50.84 5,817,959 +0.86(+1.71%)
Oct 11, 2002 48.82 50.72 48.82 49.99 8,054,726 +2.43(+5.11%)
Oct 10, 2002 46.15 47.99 45.60 47.56 8,322,635 +1.40(+3.04%)
Oct 09, 2002 46.95 47.65 45.82 46.16 7,952,751 -1.81(-3.77%)
Oct 08, 2002 47.07 48.66 45.78 47.96 8,645,127 +1.61(+3.48%)
Oct 07, 2002 47.92 48.55 46.25 46.35 8,567,426 -1.96(-4.06%)
Oct 04, 2002 49.25 49.75 47.63 48.31 8,382,356 -0.66(-1.35%)
Oct 03, 2002 50.92 50.93 48.86 48.98 9,740,907 -2.06(-4.04%)
Oct 02, 2002 53.30 53.30 50.92 51.04 8,067,569 -2.26(-4.24%)
Oct 01, 2002 51.78 53.57 50.67 53.30 6,890,364 +1.88(+3.67%)
Sep 30, 2002 51.35 51.97 50.21 51.41 7,902,535 -0.08(-0.15%)
Sep 27, 2002 52.60 53.64 51.39 51.49 5,872,285 -1.49(-2.81%)
Sep 26, 2002 52.52 53.33 51.79 52.98 5,966,683 +0.46(+0.87%)
Sep 25, 2002 52.36 52.52 50.22 52.52 8,641,018 +0.89(+1.72%)
Sep 24, 2002 51.13 53.34 51.13 51.63 9,583,835 +0.50(+0.97%)
Sep 23, 2002 52.46 51.54 50.22 51.13 8,387,365 -1.32(-2.51%)
Sep 20, 2002 52.44 53.10 51.62 52.45 7,098,937 +0.16(+0.31%)
Sep 19, 2002 54.02 54.03 52.25 52.28 7,706,933 -2.54(-4.63%)
Sep 18, 2002 54.11 55.27 53.80 54.82 6,832,570 -0.36(-0.65%)
Sep 17, 2002 57.19 57.38 55.04 55.18 5,788,162 -1.35(-2.38%)
Sep 16, 2002 56.68 56.69 55.92 56.53 2,751,265 -0.31(-0.55%)
Sep 13, 2002 56.10 57.07 55.94 56.84 3,864,383 +0.62(+1.11%)
Sep 12, 2002 56.96 57.21 56.11 56.22 4,501,533 -1.16(-2.02%)
Sep 11, 2002 59.50 59.50 57.19 57.38 3,658,507 +0.22(+0.38%)
Sep 10, 2002 57.81 57.81 56.93 57.16 3,842,164 -0.69(-1.20%)
Sep 09, 2002 55.83 58.32 55.51 57.85 5,948,702 +1.53(+2.71%)
Sep 06, 2002 57.62 58.01 56.20 56.33 5,750,147 -0.43(-0.75%)
Sep 05, 2002 57.07 57.61 56.09 56.75 8,874,892 -2.03(-3.46%)
Sep 04, 2002 57.42 58.97 57.04 58.79 6,527,673 +1.36(+2.37%)
Sep 03, 2002 59.22 59.25 57.23 57.42 7,166,107 -2.76(-4.59%)
Aug 30, 2002 60.25 61.59 59.72 60.19 3,837,798 -0.06(-0.10%)
Aug 29, 2002 58.98 60.62 58.79 60.25 5,079,604 +0.23(+0.39%)
Aug 28, 2002 60.97 61.01 59.41 60.02 5,324,267 -1.57(-2.55%)
Aug 27, 2002 62.31 62.87 61.26 61.59 4,778,817 -0.51(-0.82%)
Aug 26, 2002 61.39 62.25 60.38 62.10 3,158,137 +1.13(+1.85%)
Aug 23, 2002 61.59 61.59 60.35 60.97 3,232,370 -1.25(-2.01%)
Aug 22, 2002 62.02 62.28 61.28 62.22 4,479,058 +0.02(+0.04%)
Aug 21, 2002 62.25 62.29 61.04 62.20 6,684,231 -0.49(-0.78%)
Aug 20, 2002 63.26 63.34 62.16 62.69 5,981,581 +0.76(+1.23%)
Aug 16, 2002 61.63 62.40 60.81 61.92 6,683,717 -0.02(-0.03%)
Aug 15, 2002 61.51 62.21 60.58 61.94 9,456,174 +0.82(+1.34%)
Aug 14, 2002 58.23 61.32 57.95 61.12 8,922,797 +2.89(+4.96%)
Aug 13, 2002 58.58 60.65 57.78 58.23 10,095,379 -0.44(-0.74%)
Aug 12, 2002 58.20 59.02 57.45 58.67 5,515,245 +3.43(+6.20%)
Aug 07, 2002 54.50 55.62 53.65 55.24 6,708,890 +0.82(+1.50%)
Aug 06, 2002 54.00 55.66 53.53 54.43 7,062,077 +1.44(+2.72%)
Aug 05, 2002 54.89 54.89 52.75 52.99 5,850,323 -1.90(-3.46%)
Aug 02, 2002 55.67 56.06 54.31 54.89 5,050,707 -1.17(-2.08%)
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.