Skip to main content

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 30, 2003 60.87 62.25 60.85 62.12 5,050,955 +1.46(+2.40%)
May 29, 2003 60.91 61.80 60.46 60.67 6,613,955 -0.24(-0.39%)
May 28, 2003 59.82 60.90 59.80 60.90 6,227,337 +1.08(+1.81%)
May 27, 2003 58.05 60.02 57.34 59.82 5,373,551 +1.78(+3.06%)
May 23, 2003 57.95 58.33 57.82 58.05 2,692,679 +0.09(+0.16%)
May 22, 2003 57.44 58.22 57.38 57.95 4,189,953 +0.71(+1.24%)
May 21, 2003 56.71 57.35 56.18 57.25 4,256,073 +0.50(+0.87%)
May 20, 2003 56.71 57.02 55.81 56.75 5,834,685 +0.08(+0.13%)
May 19, 2003 58.46 58.46 56.67 56.67 5,223,470 -1.79(-3.06%)
May 16, 2003 57.32 58.62 57.32 58.46 5,848,460 +0.46(+0.79%)
May 15, 2003 56.90 58.08 56.90 58.01 5,665,450 +0.88(+1.53%)
May 14, 2003 57.17 57.44 56.67 57.13 4,505,466 +0.00(+0.00%)
May 13, 2003 56.83 57.86 56.83 57.13 5,317,664 -0.41(-0.72%)
May 12, 2003 57.17 57.93 56.59 57.54 5,110,121 +0.37(+0.65%)
May 09, 2003 56.45 57.19 56.42 57.17 5,050,299 +0.72(+1.27%)
May 08, 2003 58.85 58.85 56.41 56.45 9,343,761 -2.39(-4.07%)
May 07, 2003 58.25 59.36 58.12 58.85 4,890,903 +0.00(+0.00%)
May 06, 2003 58.30 59.39 57.94 58.85 5,050,955 +0.54(+0.93%)
May 05, 2003 58.39 58.83 57.89 58.30 4,655,547 -0.08(-0.14%)
May 02, 2003 57.42 58.68 56.42 58.39 5,420,124 +0.97(+1.69%)
May 01, 2003 57.85 57.85 56.79 57.42 5,386,933 -0.43(-0.75%)
Apr 30, 2003 58.11 58.59 57.65 57.85 5,208,776 -0.42(-0.72%)
Apr 29, 2003 58.32 59.46 57.37 58.27 7,002,934 -0.05(-0.08%)
Apr 28, 2003 58.21 58.85 57.56 58.32 4,730,982 +0.49(+0.84%)
Apr 25, 2003 58.87 58.98 57.55 57.83 3,700,482 -1.13(-1.91%)
Apr 24, 2003 59.78 59.78 58.39 58.96 4,338,592 -0.82(-1.38%)
Apr 23, 2003 59.71 60.14 59.03 59.78 5,258,498 +0.08(+0.13%)
Apr 22, 2003 58.20 59.75 57.11 59.71 7,233,960 +1.51(+2.59%)
Apr 21, 2003 58.24 58.56 57.85 58.20 4,166,732 +0.19(+0.33%)
Apr 17, 2003 57.32 58.30 57.04 58.01 5,883,750 +0.69(+1.20%)
Apr 16, 2003 58.35 58.85 57.06 57.32 8,109,655 -1.02(-1.75%)
Apr 15, 2003 56.78 58.39 56.19 58.34 8,820,575 +1.56(+2.75%)
Apr 14, 2003 55.20 56.79 55.13 56.78 4,841,444 +1.58(+2.86%)
Apr 11, 2003 55.35 55.98 54.74 55.20 3,746,661 +0.05(+0.10%)
Apr 10, 2003 54.82 55.34 54.58 55.15 4,571,586 +0.34(+0.61%)
Apr 09, 2003 55.42 56.22 54.78 54.81 5,500,150 -0.60(-1.09%)
Apr 08, 2003 55.12 55.64 55.12 55.42 4,385,951 +0.30(+0.54%)
Apr 07, 2003 56.03 56.52 54.97 55.12 6,070,171 +0.19(+0.35%)
Apr 04, 2003 55.15 55.59 54.77 54.93 4,860,335 -0.22(-0.40%)
Apr 03, 2003 55.07 55.87 54.65 55.15 6,229,305 -0.04(-0.07%)
Apr 02, 2003 54.50 55.48 54.16 55.19 9,233,037 +2.12(+3.99%)
Apr 01, 2003 52.20 53.38 51.88 53.07 5,551,576 +1.17(+2.26%)
Mar 31, 2003 51.84 52.98 51.83 51.89 6,007,594 -1.55(-2.90%)
Mar 28, 2003 53.80 54.07 53.26 53.44 3,346,925 -0.36(-0.67%)
Mar 27, 2003 53.93 54.14 53.26 53.80 5,279,488 -0.36(-0.66%)
Mar 26, 2003 53.88 54.49 53.76 54.16 4,795,658 +0.27(+0.51%)
Mar 25, 2003 53.43 54.34 53.21 53.88 5,616,516 +0.59(+1.10%)
Mar 24, 2003 54.96 54.96 53.06 53.30 7,291,946 -1.66(-3.02%)
Mar 21, 2003 53.63 54.96 53.22 54.96 8,990,335 +1.54(+2.88%)
Mar 20, 2003 53.34 53.72 51.96 53.42 8,512,671 -0.14(-0.27%)
Mar 19, 2003 53.21 54.10 52.44 53.56 8,328,480 +0.53(+0.99%)
Mar 18, 2003 52.52 53.14 51.99 53.04 6,599,130 +0.52(+0.99%)
Mar 17, 2003 50.78 52.85 50.24 52.52 8,007,326 +1.74(+3.42%)
Mar 14, 2003 50.90 51.51 50.31 50.78 6,104,806 -0.12(-0.24%)
Mar 13, 2003 48.25 50.99 48.25 50.90 9,246,549 +3.00(+6.25%)
Mar 12, 2003 47.99 48.01 46.51 47.91 11,183,180 -0.08(-0.16%)
Mar 11, 2003 49.04 49.69 47.96 47.98 5,501,987 -1.06(-2.16%)
Mar 10, 2003 50.83 50.83 48.72 49.04 5,688,670 -1.78(-3.51%)
Mar 07, 2003 48.91 51.06 48.91 50.83 6,228,124 +0.82(+1.65%)
Mar 06, 2003 50.14 50.32 49.61 50.00 5,531,898 -0.53(-1.06%)
Mar 05, 2003 50.16 51.15 49.98 50.54 7,614,149 +0.47(+0.93%)
Mar 04, 2003 51.85 51.85 50.07 50.07 7,276,466 -1.78(-3.43%)
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.