Skip to main content

Goldman Sachs Group (NY: GS )

417.42 +2.17 (+0.52%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 69.79 71.24 69.68 70.69 3,442,039 +0.00(+0.00%)
Mar 28, 2002 69.79 71.24 69.68 70.69 1,085,212 +0.74(+1.06%)
Mar 27, 2002 70.28 70.40 69.47 69.94 3,029,147 +0.35(+0.51%)
Mar 26, 2002 68.97 70.34 68.91 69.59 3,817,012 +0.64(+0.93%)
Mar 25, 2002 70.38 70.64 68.89 68.95 3,124,646 -1.33(-1.89%)
Mar 22, 2002 70.53 71.16 69.91 70.28 2,630,938 -0.49(-0.69%)
Mar 21, 2002 70.10 71.28 69.47 70.77 2,992,633 +0.39(+0.56%)
Mar 20, 2002 70.85 71.39 70.10 70.38 3,202,271 -0.94(-1.32%)
Mar 19, 2002 71.24 71.59 70.73 71.32 4,867,498 +1.45(+2.07%)
Mar 18, 2002 70.49 71.28 69.71 69.87 3,315,643 -0.63(-0.89%)
Mar 15, 2002 69.67 70.52 69.12 70.49 2,432,663 +1.25(+1.81%)
Mar 14, 2002 68.93 69.40 68.30 69.24 2,370,870 +0.31(+0.45%)
Mar 13, 2002 70.34 70.34 68.64 68.93 3,583,116 -1.41(-2.00%)
Mar 12, 2002 69.94 70.97 69.70 70.34 3,396,587 -0.70(-0.99%)
Mar 11, 2002 70.72 71.67 70.21 71.04 2,854,619 +0.32(+0.45%)
Mar 08, 2002 70.65 71.75 69.80 70.72 4,516,399 +0.26(+0.37%)
Mar 07, 2002 71.59 72.26 69.94 70.46 4,173,600 -0.71(-1.00%)
Mar 06, 2002 70.57 71.67 69.55 71.17 6,593,624 +1.06(+1.51%)
Mar 05, 2002 69.71 70.90 69.00 70.12 5,868,702 +0.33(+0.47%)
Mar 04, 2002 66.15 70.10 66.03 69.79 6,065,189 +4.41(+6.75%)
Mar 01, 2002 63.84 65.53 63.33 65.38 4,685,182 +1.98(+3.13%)
Feb 28, 2002 63.60 64.62 63.17 63.40 3,435,144 +0.04(+0.06%)
Feb 27, 2002 64.27 65.17 62.86 63.36 4,348,000 -0.40(-0.63%)
Feb 26, 2002 64.20 64.81 63.25 63.76 3,540,219 -0.44(-0.68%)
Feb 25, 2002 62.43 64.23 61.70 64.20 4,702,035 +2.32(+3.75%)
Feb 22, 2002 62.25 62.27 60.90 61.88 5,525,009 -0.37(-0.59%)
Feb 21, 2002 62.74 64.85 61.96 62.25 5,032,322 -0.89(-1.40%)
Feb 20, 2002 61.49 63.13 60.72 63.13 6,440,673 +1.68(+2.74%)
Feb 19, 2002 64.82 64.83 61.21 61.45 7,916,690 -3.38(-5.21%)
Feb 18, 2002 66.66 66.66 64.70 64.82 4,707,780 +0.00(+0.00%)
Feb 15, 2002 66.66 66.66 64.70 64.82 4,703,184 -1.84(-2.76%)
Feb 14, 2002 66.93 67.75 66.26 66.66 4,564,532 +0.42(+0.63%)
Feb 13, 2002 65.60 66.88 65.58 66.25 3,216,059 +0.85(+1.29%)
Feb 12, 2002 66.34 66.35 65.39 65.40 2,871,472 -1.06(-1.59%)
Feb 11, 2002 65.09 66.56 64.70 66.46 3,210,569 +0.82(+1.25%)
Feb 08, 2002 64.15 66.19 63.95 65.64 4,886,904 +2.11(+3.32%)
Feb 07, 2002 64.23 65.30 62.79 63.53 5,229,831 -0.62(-0.96%)
Feb 06, 2002 63.52 64.46 62.75 64.15 5,609,400 +0.67(+1.06%)
Feb 05, 2002 64.07 64.67 63.07 63.48 4,456,138 -1.14(-1.77%)
Feb 04, 2002 65.95 66.19 63.84 64.62 6,215,587 -2.27(-3.40%)
Feb 01, 2002 67.74 67.75 66.69 66.89 3,649,378 -1.24(-1.82%)
Jan 31, 2002 67.75 68.30 66.31 68.13 5,103,819 +0.77(+1.14%)
Jan 30, 2002 66.17 67.43 63.91 67.36 8,597,948 +1.19(+1.80%)
Jan 29, 2002 69.55 69.55 65.52 66.17 7,080,821 -2.64(-3.84%)
Jan 28, 2002 69.32 69.68 68.06 68.81 3,556,816 +0.43(+0.63%)
Jan 25, 2002 66.88 69.46 66.85 68.38 5,789,290 +1.41(+2.11%)
Jan 24, 2002 68.92 70.09 66.62 66.97 5,465,769 -1.37(-2.01%)
Jan 23, 2002 68.22 69.22 67.19 68.34 3,861,569 +0.21(+0.31%)
Jan 22, 2002 69.91 70.21 67.96 68.13 4,007,371 -1.75(-2.50%)
Jan 21, 2002 69.71 70.34 69.09 69.87 3,451,742 +0.00(+0.00%)
Jan 18, 2002 69.71 70.34 69.09 69.87 3,445,358 -0.51(-0.72%)
Jan 17, 2002 70.06 71.28 69.79 70.38 3,863,229 +0.96(+1.39%)
Jan 16, 2002 69.71 70.30 68.95 69.42 4,272,673 -0.99(-1.41%)
Jan 15, 2002 70.65 71.28 70.10 70.41 3,545,070 -0.05(-0.08%)
Jan 14, 2002 71.28 71.28 69.87 70.47 3,992,816 -0.92(-1.29%)
Jan 11, 2002 72.88 72.88 71.05 71.39 4,574,490 -1.45(-1.99%)
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.