Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 73.23 74.32 73.18 73.55 4,546,658 +0.31(+0.43%)
Oct 30, 2003 73.20 73.63 73.04 73.23 5,161,016 +0.67(+0.92%)
Oct 29, 2003 72.57 72.97 72.06 72.57 6,660,141 +0.31(+0.43%)
Oct 28, 2003 69.67 72.26 69.47 72.26 8,965,516 +3.18(+4.60%)
Oct 27, 2003 68.53 69.33 67.99 69.08 5,550,926 +1.86(+2.76%)
Oct 24, 2003 68.14 68.14 66.58 67.22 4,337,148 -0.92(-1.36%)
Oct 23, 2003 67.53 68.86 67.38 68.14 4,965,933 +0.42(+0.61%)
Oct 22, 2003 67.75 68.03 67.39 67.73 4,381,322 -0.90(-1.31%)
Oct 21, 2003 68.93 69.64 68.29 68.63 3,867,442 +0.48(+0.70%)
Oct 20, 2003 68.14 68.32 67.31 68.15 4,122,914 -0.13(-0.18%)
Oct 17, 2003 68.86 69.36 67.99 68.28 4,241,266 -0.58(-0.84%)
Oct 16, 2003 69.12 69.40 68.65 68.86 4,655,817 -0.66(-0.95%)
Oct 15, 2003 70.06 70.20 69.37 69.51 5,150,419 +0.09(+0.12%)
Oct 14, 2003 69.06 69.53 68.21 69.43 4,210,497 +0.37(+0.53%)
Oct 13, 2003 68.69 69.45 68.63 69.06 2,536,971 +0.96(+1.41%)
Oct 10, 2003 68.15 68.40 67.70 68.10 3,475,744 -0.05(-0.07%)
Oct 09, 2003 68.64 69.28 67.99 68.14 5,311,158 +0.58(+0.86%)
Oct 08, 2003 68.03 68.24 67.01 67.56 3,584,776 -0.45(-0.67%)
Oct 07, 2003 67.47 68.34 66.43 68.02 4,833,154 +0.09(+0.14%)
Oct 06, 2003 67.88 68.75 67.71 67.92 4,105,806 +0.05(+0.07%)
Oct 03, 2003 67.33 68.97 67.87 67.88 5,257,025 +0.55(+0.81%)
Oct 02, 2003 67.33 67.62 67.02 67.33 3,775,901 -0.03(-0.05%)
Oct 01, 2003 66.06 67.39 66.06 67.36 5,516,710 +1.64(+2.50%)
Sep 30, 2003 66.58 66.47 65.51 65.72 6,702,656 -0.86(-1.29%)
Sep 29, 2003 66.34 67.31 66.27 66.58 5,995,225 +0.23(+0.35%)
Sep 26, 2003 67.38 67.52 65.95 66.34 5,133,183 -0.64(-0.96%)
Sep 25, 2003 67.22 67.72 66.76 66.98 7,177,085 -0.23(-0.35%)
Sep 24, 2003 69.76 69.76 67.13 67.22 12,032,965 -2.54(-3.64%)
Sep 23, 2003 72.58 71.55 69.73 69.76 13,575,116 -2.82(-3.89%)
Sep 22, 2003 72.76 72.92 72.11 72.58 4,710,078 -0.84(-1.14%)
Sep 19, 2003 73.31 73.42 72.69 73.41 4,756,550 +0.38(+0.51%)
Sep 18, 2003 71.28 73.23 71.32 73.04 7,357,231 +1.76(+2.47%)
Sep 17, 2003 71.22 71.98 70.91 71.28 4,070,568 +0.05(+0.08%)
Sep 16, 2003 69.87 71.35 70.06 71.22 5,096,669 +1.36(+1.94%)
Sep 15, 2003 70.44 71.07 69.87 69.87 3,519,280 -1.20(-1.69%)
Sep 12, 2003 70.34 71.21 69.87 71.06 3,624,482 +0.70(+0.99%)
Sep 11, 2003 70.05 70.85 69.56 70.37 4,121,765 +0.31(+0.45%)
Sep 10, 2003 71.43 71.44 69.96 70.05 5,414,189 -1.84(-2.56%)
Sep 09, 2003 71.43 72.15 71.16 71.90 3,930,640 +0.34(+0.48%)
Sep 08, 2003 71.65 72.04 70.55 71.55 5,352,013 +0.31(+0.43%)
Sep 05, 2003 71.48 72.23 70.76 71.25 3,436,038 -0.23(-0.33%)
Sep 04, 2003 71.20 71.66 70.96 71.48 4,713,014 +0.34(+0.48%)
Sep 03, 2003 71.04 71.66 70.52 71.14 4,865,072 +0.29(+0.41%)
Sep 02, 2003 69.35 70.99 69.35 70.85 4,854,092 +1.54(+2.21%)
Aug 29, 2003 68.06 69.40 67.95 69.31 3,031,828 +1.28(+1.88%)
Aug 28, 2003 67.71 68.11 66.76 68.03 2,223,664 +0.70(+1.04%)
Aug 27, 2003 67.76 67.76 67.16 67.34 1,850,862 -0.42(-0.62%)
Aug 26, 2003 67.93 68.06 66.97 67.76 3,302,493 -0.17(-0.25%)
Aug 25, 2003 68.14 68.14 67.38 67.93 2,560,846 -0.20(-0.30%)
Aug 22, 2003 69.79 69.79 68.06 68.14 3,621,035 -0.87(-1.26%)
Aug 21, 2003 69.12 69.38 68.45 69.00 2,770,994 +0.31(+0.46%)
Aug 20, 2003 69.24 69.46 68.61 68.69 3,236,997 -1.04(-1.49%)
Aug 19, 2003 69.18 69.79 68.85 69.73 3,087,110 +0.60(+0.86%)
Aug 18, 2003 68.74 69.50 68.04 69.14 3,701,213 +0.40(+0.58%)
Aug 15, 2003 68.90 69.11 68.20 68.74 1,265,485 -0.15(-0.22%)
Aug 14, 2003 68.27 68.97 67.71 68.89 3,684,616 +0.43(+0.63%)
Aug 13, 2003 68.85 68.93 68.05 68.46 3,981,070 -0.22(-0.32%)
Aug 12, 2003 67.18 68.68 67.18 68.68 4,106,061 +1.50(+2.24%)
Aug 11, 2003 67.21 67.35 66.33 67.17 3,287,045 -0.05(-0.07%)
Aug 08, 2003 66.74 67.44 66.73 67.22 3,652,570 +0.84(+1.26%)
Aug 07, 2003 65.84 66.40 65.44 66.38 3,586,053 +0.55(+0.83%)
Aug 06, 2003 65.01 66.68 64.98 65.83 5,718,560 +0.90(+1.39%)
Aug 05, 2003 66.46 66.95 64.93 64.93 4,457,542 -1.37(-2.07%)
Aug 04, 2003 66.66 67.01 65.35 66.30 5,140,077 -0.35(-0.53%)
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.