Goldman Sachs Group (NY: GS )

347.32 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 72.36 72.75 71.51 71.60 2,806,600 -0.76(-1.05%)
Oct 30, 2002 72.36 72.94 71.50 72.36 4,154,300 -0.01(-0.01%)
Oct 29, 2002 73.49 73.69 71.20 72.37 6,355,700 -1.21(-1.64%)
Oct 28, 2002 74.90 75.35 73.22 73.58 3,691,500 -0.41(-0.55%)
Oct 25, 2002 72.50 74.25 72.00 73.99 3,818,300 +1.49(+2.06%)
Oct 24, 2002 74.27 74.90 71.94 72.50 4,175,900 -1.77(-2.38%)
Oct 23, 2002 71.85 74.31 71.28 74.27 4,822,200 +1.77(+2.44%)
Oct 22, 2002 74.71 73.87 72.15 72.50 4,940,300 -2.20(-2.95%)
Oct 21, 2002 70.00 74.84 69.40 74.70 8,042,200 +4.15(+5.88%)
Oct 18, 2002 70.85 72.40 70.02 70.55 6,360,700 -1.93(-2.66%)
Oct 17, 2002 70.28 72.48 70.25 72.48 7,512,400 +4.48(+6.59%)
Oct 16, 2002 69.00 69.35 67.50 68.00 6,338,600 -2.00(-2.86%)
Oct 15, 2002 68.00 70.11 67.25 70.00 8,359,800 +4.70(+7.20%)
Oct 14, 2002 63.60 65.82 63.41 65.30 4,530,000 +1.10(+1.71%)
Oct 11, 2002 62.70 65.14 62.70 64.20 6,271,600 +3.12(+5.11%)
Oct 10, 2002 59.27 61.64 58.57 61.08 6,480,200 +1.80(+3.04%)
Oct 09, 2002 60.30 61.20 58.85 59.28 6,192,200 -2.32(-3.77%)
Oct 08, 2002 60.45 62.50 58.80 61.60 6,731,300 +2.07(+3.48%)
Oct 07, 2002 61.55 62.35 59.40 59.53 6,670,800 -2.52(-4.06%)
Oct 04, 2002 63.25 63.90 61.17 62.05 6,526,700 -0.85(-1.35%)
Oct 03, 2002 65.40 65.41 62.75 62.90 7,584,500 -2.65(-4.04%)
Oct 02, 2002 68.46 68.46 65.40 65.55 6,281,600 -2.90(-4.24%)
Oct 01, 2002 66.50 68.80 65.08 68.45 5,365,000 +2.42(+3.66%)
Sep 30, 2002 65.95 66.74 64.49 66.03 6,153,100 -0.10(-0.15%)
Sep 27, 2002 67.55 68.89 66.00 66.13 4,572,300 -1.91(-2.81%)
Sep 26, 2002 67.45 68.49 66.52 68.04 4,645,800 +0.59(+0.87%)
Sep 25, 2002 67.25 67.45 64.50 67.45 6,728,100 +1.14(+1.72%)
Sep 24, 2002 65.67 68.50 65.67 66.31 7,462,200 +0.64(+0.97%)
Sep 23, 2002 67.37 66.20 64.50 65.67 6,530,600 -1.69(-2.51%)
Sep 20, 2002 67.35 68.20 66.30 67.36 5,527,400 +0.21(+0.31%)
Sep 19, 2002 69.38 69.39 67.10 67.15 6,000,800 -3.26(-4.63%)
Sep 18, 2002 69.50 70.99 69.10 70.41 5,320,000 -0.46(-0.65%)
Sep 17, 2002 73.45 73.69 70.69 70.87 4,506,800 -1.73(-2.38%)
Sep 16, 2002 72.80 72.81 71.82 72.60 2,142,200 -0.40(-0.55%)
Sep 13, 2002 72.05 73.30 71.85 73.00 3,008,900 +0.80(+1.11%)
Sep 12, 2002 73.15 73.48 72.06 72.20 3,505,000 -1.49(-2.02%)
Sep 11, 2002 76.42 76.42 73.45 73.69 2,848,600 +0.28(+0.38%)
Sep 10, 2002 74.25 74.25 73.11 73.41 2,991,600 -0.89(-1.20%)
Sep 09, 2002 71.70 74.90 71.29 74.30 4,631,800 +1.96(+2.71%)
Sep 06, 2002 74.00 74.50 72.18 72.34 4,477,200 -0.55(-0.75%)
Sep 05, 2002 73.30 73.99 72.04 72.89 6,910,200 -2.61(-3.46%)
Sep 04, 2002 73.75 75.74 73.26 75.50 5,082,600 +1.75(+2.37%)
Sep 03, 2002 76.06 76.10 73.50 73.75 5,579,700 -3.55(-4.59%)
Aug 30, 2002 77.38 79.10 76.70 77.30 2,988,200 -0.08(-0.10%)
Aug 29, 2002 75.75 77.85 75.50 77.38 3,955,100 +0.30(+0.39%)
Aug 28, 2002 78.30 78.36 76.30 77.08 4,145,600 -2.02(-2.55%)
Aug 27, 2002 80.03 80.74 78.68 79.10 3,720,900 -0.65(-0.82%)
Aug 26, 2002 78.85 79.95 77.55 79.75 2,459,000 +1.45(+1.85%)
Aug 23, 2002 79.10 79.10 77.51 78.30 2,516,800 -1.61(-2.01%)
Aug 22, 2002 79.65 79.99 78.70 79.91 3,487,500 +0.03(+0.04%)
Aug 21, 2002 79.95 80.00 78.40 79.88 5,204,500 -0.63(-0.78%)
Aug 20, 2002 81.25 81.35 79.83 80.51 4,657,400 +0.98(+1.23%)
Aug 16, 2002 79.15 80.14 78.10 79.53 5,204,100 -0.02(-0.03%)
Aug 15, 2002 79.00 79.90 77.81 79.55 7,362,800 +1.05(+1.34%)
Aug 14, 2002 74.79 78.75 74.42 78.50 6,947,500 +3.71(+4.96%)
Aug 13, 2002 75.23 77.90 74.21 74.79 7,860,500 -0.56(-0.74%)
Aug 12, 2002 74.75 75.80 73.79 75.35 4,294,300 +4.40(+6.20%)
Aug 07, 2002 69.99 71.44 68.90 70.95 5,223,700 +1.05(+1.50%)
Aug 06, 2002 69.35 71.48 68.75 69.90 5,498,700 +1.85(+2.72%)
Aug 05, 2002 70.49 70.49 67.75 68.05 4,555,200 -2.44(-3.46%)
Aug 02, 2002 71.50 72.00 69.75 70.49 3,932,600 -1.50(-2.08%)
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.