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

Goldman Sachs Group (NY: GS )

404.00 +0.89 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 56.68 56.98 56.01 56.08 3,583,244 -0.60(-1.05%)
Oct 30, 2002 56.68 57.13 56.00 56.68 5,303,881 -0.01(-0.01%)
Oct 29, 2002 57.56 57.72 55.77 56.68 8,114,454 -0.95(-1.64%)
Oct 28, 2002 58.67 59.02 57.35 57.63 4,713,014 -0.32(-0.55%)
Oct 25, 2002 56.79 58.16 56.39 57.95 4,874,903 +1.17(+2.06%)
Oct 24, 2002 58.17 58.67 56.35 56.79 5,331,458 -1.39(-2.38%)
Oct 23, 2002 56.28 58.20 55.83 58.17 6,156,602 +1.39(+2.44%)
Oct 22, 2002 58.52 57.86 56.51 56.79 6,307,383 -1.72(-2.95%)
Oct 21, 2002 54.83 58.62 54.36 58.51 10,267,643 +3.25(+5.88%)
Oct 18, 2002 55.49 56.71 54.84 55.26 8,120,837 -1.51(-2.66%)
Oct 17, 2002 55.05 56.77 55.02 56.77 9,591,237 +3.51(+6.59%)
Oct 16, 2002 54.04 54.32 52.87 53.26 8,092,622 -1.57(-2.86%)
Oct 15, 2002 53.26 54.91 52.67 54.83 10,673,130 +3.68(+7.20%)
Oct 14, 2002 49.82 51.55 49.67 51.15 5,783,545 +0.86(+1.71%)
Oct 11, 2002 49.11 51.02 49.11 50.29 8,007,081 +2.44(+5.11%)
Oct 10, 2002 46.42 48.28 45.88 47.84 8,273,405 +1.41(+3.04%)
Oct 09, 2002 47.23 47.94 46.09 46.43 7,905,710 -1.82(-3.77%)
Oct 08, 2002 47.35 48.95 46.06 48.25 8,593,990 +1.62(+3.48%)
Oct 07, 2002 48.21 48.84 46.53 46.63 8,516,749 -1.97(-4.06%)
Oct 04, 2002 49.54 50.05 47.91 48.60 8,332,773 -0.67(-1.35%)
Oct 03, 2002 51.23 51.23 49.15 49.27 9,683,288 -2.08(-4.04%)
Oct 02, 2002 53.62 53.62 51.23 51.34 8,019,849 -2.27(-4.24%)
Oct 01, 2002 52.09 53.89 50.97 53.61 6,849,606 +1.90(+3.67%)
Sep 30, 2002 51.66 52.27 50.51 51.72 7,855,790 -0.08(-0.15%)
Sep 27, 2002 52.91 53.96 51.69 51.80 5,837,550 -1.50(-2.81%)
Sep 26, 2002 52.83 53.65 52.10 53.29 5,931,389 +0.46(+0.87%)
Sep 25, 2002 52.67 52.83 50.52 52.83 8,589,905 +0.89(+1.72%)
Sep 24, 2002 51.44 53.65 51.44 51.94 9,527,145 +0.50(+0.97%)
Sep 23, 2002 52.77 51.85 50.52 51.44 8,337,752 -1.32(-2.51%)
Sep 20, 2002 52.75 53.42 51.93 52.76 7,056,946 +0.16(+0.31%)
Sep 19, 2002 54.34 54.35 52.56 52.60 7,661,345 -2.55(-4.63%)
Sep 18, 2002 54.44 55.60 54.12 55.15 6,792,154 -0.36(-0.65%)
Sep 17, 2002 57.53 57.72 55.37 55.51 5,753,925 -1.36(-2.38%)
Sep 16, 2002 57.02 57.03 56.25 56.86 2,734,991 -0.31(-0.55%)
Sep 13, 2002 56.43 57.41 56.28 57.18 3,841,525 +0.63(+1.11%)
Sep 12, 2002 57.30 57.55 56.44 56.55 4,474,906 -1.17(-2.02%)
Sep 11, 2002 59.86 59.86 57.53 57.72 3,636,866 +0.22(+0.38%)
Sep 10, 2002 58.16 58.16 57.26 57.50 3,819,437 -0.70(-1.20%)
Sep 09, 2002 56.16 58.67 55.84 58.20 5,913,515 +1.54(+2.71%)
Sep 06, 2002 57.96 58.35 56.54 56.66 5,716,134 -0.43(-0.75%)
Sep 05, 2002 57.41 57.95 56.43 57.09 8,822,396 -2.04(-3.46%)
Sep 04, 2002 57.77 59.32 57.38 59.14 6,489,061 +1.37(+2.37%)
Sep 03, 2002 59.57 59.61 57.57 57.77 7,123,718 -2.78(-4.59%)
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%)
Jun 05, 2002 58.59 59.33 58.24 59.33 4,824,727 +0.23(+0.40%)
May 31, 2002 58.94 60.26 58.90 59.10 3,489,916 -1.14(-1.89%)
May 28, 2002 61.33 61.40 59.38 60.23 3,333,645 -1.01(-1.65%)
May 27, 2002 61.72 61.92 60.91 61.24 1,468,228 +0.00(+0.00%)
May 24, 2002 61.72 61.92 60.91 61.24 1,468,228 -0.77(-1.24%)
May 23, 2002 61.68 62.23 60.98 62.01 4,312,890 +0.76(+1.24%)
May 22, 2002 61.84 61.97 60.83 61.25 4,723,228 -0.78(-1.26%)
May 21, 2002 63.11 64.31 61.69 62.03 4,230,414 -0.81(-1.30%)
May 20, 2002 62.97 63.04 62.35 62.85 2,496,882 -0.20(-0.32%)
May 17, 2002 63.21 63.33 62.45 63.05 4,014,903 +0.35(+0.56%)
May 16, 2002 62.37 63.05 62.19 62.70 3,563,583 +0.46(+0.74%)
May 15, 2002 62.03 63.05 61.58 62.24 3,819,054 +0.13(+0.20%)
May 14, 2002 62.54 62.74 61.25 62.11 4,554,956 +0.93(+1.52%)
May 13, 2002 60.04 61.48 59.50 61.18 3,644,527 +1.07(+1.77%)
May 10, 2002 61.60 61.60 59.72 60.11 3,697,000 -1.48(-2.40%)
May 09, 2002 61.80 62.35 61.33 61.60 4,600,663 -0.67(-1.08%)
May 08, 2002 59.97 62.74 59.97 62.27 5,872,277 +3.64(+6.21%)
May 07, 2002 59.53 59.61 57.96 58.63 6,032,888 -0.24(-0.41%)
May 06, 2002 61.72 61.95 58.86 58.87 4,153,555 -2.66(-4.32%)
May 03, 2002 62.90 62.91 61.45 61.52 4,398,813 -1.69(-2.68%)
May 02, 2002 62.66 63.44 62.50 63.22 5,843,295 +1.17(+1.89%)
May 01, 2002 61.52 62.46 60.31 62.04 1,123,514 +0.36(+0.58%)
Apr 30, 2002 61.29 62.62 61.09 61.68 4,842,346 +0.20(+0.32%)
Apr 29, 2002 62.00 63.21 60.68 61.49 5,418,658 -0.51(-0.82%)
Apr 26, 2002 61.88 62.62 61.64 61.99 7,489,754 +1.52(+2.51%)
Apr 25, 2002 61.88 62.35 59.37 60.48 7,410,725 -1.79(-2.87%)
Apr 24, 2002 64.38 64.52 62.26 62.26 5,930,368 -1.65(-2.59%)
Apr 23, 2002 65.95 66.07 63.91 63.91 4,343,148 -1.96(-2.97%)
Apr 22, 2002 66.97 67.40 65.87 65.87 3,602,267 -1.73(-2.56%)
Apr 19, 2002 66.58 68.14 66.29 67.60 4,574,873 +1.40(+2.12%)
Apr 18, 2002 66.62 66.97 65.21 66.20 3,180,822 -0.42(-0.62%)
Apr 17, 2002 66.29 67.73 65.75 66.62 3,786,881 +0.36(+0.54%)
Apr 16, 2002 64.50 66.76 64.50 66.26 4,156,364 +2.34(+3.66%)
Apr 15, 2002 64.64 65.35 63.80 63.91 510,688 -1.10(-1.69%)
Apr 12, 2002 64.03 65.02 63.95 65.01 6,657,460 +1.38(+2.17%)
Apr 11, 2002 65.72 65.87 62.93 63.63 6,730,616 -2.55(-3.85%)
Apr 10, 2002 66.42 67.04 65.18 66.18 4,867,753 -0.09(-0.13%)
Apr 09, 2002 67.24 68.03 66.19 66.26 3,630,100 -1.14(-1.70%)
Apr 08, 2002 66.62 67.60 66.54 67.41 3,234,699 -0.07(-0.10%)
Apr 05, 2002 68.34 68.82 67.36 67.48 2,793,337 -0.31(-0.46%)
Apr 04, 2002 67.44 68.53 67.20 67.79 2,641,918 +0.07(+0.10%)
Apr 03, 2002 68.73 68.85 67.43 67.72 3,335,050 -0.84(-1.22%)
Apr 02, 2002 68.69 69.12 68.33 68.56 2,839,554 -0.74(-1.06%)
Apr 01, 2002 70.02 70.06 68.93 69.29 3,454,168 -1.39(-1.97%)
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%)
Jan 10, 2002 73.43 73.78 72.53 72.84 3,950,940 +0.20(+0.27%)
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.