Skip to main content

Goldman Sachs Group (NY: GS )

415.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 60.61 61.96 60.08 60.55 3,815,097 -0.06(-0.10%)
Aug 29, 2002 59.33 60.98 59.14 60.61 5,049,558 +0.24(+0.39%)
Aug 28, 2002 61.33 61.38 59.76 60.37 5,292,773 -1.58(-2.55%)
Aug 27, 2002 62.68 63.24 61.63 61.96 4,750,550 -0.51(-0.82%)
Aug 26, 2002 61.76 62.62 60.74 62.46 3,139,456 +1.14(+1.85%)
Aug 23, 2002 61.96 61.96 60.71 61.33 3,213,250 -1.26(-2.01%)
Aug 22, 2002 62.39 62.65 61.64 62.59 4,452,563 +0.02(+0.04%)
Aug 21, 2002 62.62 62.66 61.41 62.57 6,644,693 -0.49(-0.78%)
Aug 20, 2002 63.64 63.72 62.53 63.06 5,946,199 +0.77(+1.23%)
Aug 16, 2002 61.99 62.77 61.17 62.29 6,644,182 -0.02(-0.03%)
Aug 15, 2002 61.88 62.58 60.95 62.31 9,400,239 +0.82(+1.34%)
Aug 14, 2002 58.58 61.68 58.29 61.49 8,870,017 +2.91(+4.96%)
Aug 13, 2002 58.92 61.02 58.13 58.58 10,035,663 -0.44(-0.74%)
Aug 12, 2002 58.55 59.37 57.80 59.02 5,482,622 +3.45(+6.20%)
Aug 07, 2002 54.82 55.96 53.97 55.57 6,669,206 +0.82(+1.50%)
Aug 06, 2002 54.32 55.99 53.85 54.75 7,020,304 +1.45(+2.72%)
Aug 05, 2002 55.21 55.21 53.07 53.30 5,815,718 -1.91(-3.46%)
Aug 02, 2002 56.00 56.39 54.63 55.21 5,020,832 -1.17(-2.08%)
Aug 01, 2002 57.30 58.10 56.18 56.39 4,885,882 -0.91(-1.59%)
Jul 31, 2002 57.89 58.34 56.47 57.30 6,438,119 -0.59(-1.01%)
Jul 30, 2002 56.55 58.86 56.43 57.88 7,045,200 +0.94(+1.65%)
Jul 29, 2002 56.04 56.94 55.69 56.94 7,621,767 +2.44(+4.48%)
Jul 26, 2002 54.44 54.75 53.42 54.50 7,278,202 +0.21(+0.39%)
Jul 25, 2002 54.75 56.28 52.71 54.29 10,464,003 -1.21(-2.17%)
Jul 24, 2002 53.05 55.84 51.34 55.49 16,401,904 +2.44(+4.61%)
Jul 23, 2002 56.04 56.17 52.65 53.05 7,724,160 -3.34(-5.93%)
Jul 22, 2002 58.23 58.51 56.28 56.39 23,469,192 -3.92(-6.49%)
Jul 19, 2002 58.20 60.31 55.58 60.31 65,846,872 +1.97(+3.38%)
Jul 17, 2002 60.02 60.02 56.18 58.34 9,580,257 +1.04(+1.82%)
Jul 12, 2002 56.98 57.78 56.49 57.30 5,838,316 -0.08(-0.14%)
Jul 11, 2002 56.01 57.37 54.77 57.37 11,352,856 +1.33(+2.38%)
Jul 10, 2002 57.45 58.27 55.60 56.04 15,059,176 +0.50(+0.90%)
Jul 09, 2002 57.65 57.65 55.54 55.54 5,281,793 -2.11(-3.65%)
Jul 08, 2002 57.77 57.77 57.65 57.65 4,023,713 -0.27(-0.47%)
Jul 05, 2002 56.20 58.12 55.98 57.92 2,661,835 +2.94(+5.34%)
Jul 04, 2002 54.76 55.57 54.12 54.98 4,358,469 +0.00(+0.00%)
Jul 03, 2002 54.76 55.57 54.12 54.98 4,358,597 -0.39(-0.71%)
Jul 02, 2002 55.24 55.92 54.76 55.38 5,079,305 -0.34(-0.62%)
Jul 01, 2002 57.77 58.17 55.61 55.72 3,976,729 -1.73(-3.01%)
Jun 28, 2002 56.79 58.27 56.79 57.45 4,406,729 +0.27(+0.48%)
Jun 27, 2002 56.39 57.18 55.35 57.18 5,164,590 +1.72(+3.11%)
Jun 26, 2002 54.32 55.81 54.07 55.45 6,893,526 -0.43(-0.77%)
Jun 25, 2002 56.75 57.73 55.89 55.89 7,355,188 +0.63(+1.13%)
Jun 21, 2002 56.95 57.10 56.31 55.26 5,377,420 -1.68(-2.96%)
Jun 20, 2002 57.84 58.08 56.59 56.94 4,531,465 -1.37(-2.35%)
Jun 19, 2002 58.67 59.28 57.98 58.31 3,410,121 -1.04(-1.76%)
Jun 18, 2002 58.74 60.33 57.87 59.36 3,821,735 +0.34(+0.58%)
Jun 17, 2002 57.33 59.14 57.33 59.01 3,930,001 +1.95(+3.42%)
Jun 14, 2002 54.91 57.33 54.83 57.06 4,136,064 +0.27(+0.48%)
Jun 12, 2002 56.47 56.98 54.91 56.79 5,891,428 +0.31(+0.55%)
Jun 11, 2002 58.74 59.00 56.47 56.47 2,769,718 -2.07(-3.53%)
Jun 10, 2002 58.16 59.21 57.33 58.54 2,887,431 +0.62(+1.07%)
Jun 07, 2002 56.98 58.71 56.79 57.92 4,041,714 +0.00(+0.00%)
Jun 06, 2002 59.17 59.53 57.44 57.92 3,461,956 -1.41(-2.38%)
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.