Skip to main content

Goldman Sachs Group (NY: GS )

388.86 +2.61 (+0.68%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 76.60 77.74 76.54 76.93 4,347,025 +0.33(+0.43%)
Oct 30, 2003 76.56 77.01 76.39 76.60 4,934,408 +0.70(+0.92%)
Oct 29, 2003 75.90 76.32 75.37 75.90 6,367,710 +0.33(+0.43%)
Oct 28, 2003 72.87 75.57 72.66 75.57 8,571,861 +3.33(+4.60%)
Oct 27, 2003 71.68 72.52 71.11 72.25 5,307,198 +1.94(+2.76%)
Oct 24, 2003 71.27 71.27 69.64 70.31 4,146,714 -0.97(-1.36%)
Oct 23, 2003 70.63 72.03 70.47 71.27 4,747,890 +0.43(+0.61%)
Oct 22, 2003 70.86 71.15 70.49 70.84 4,188,949 -0.94(-1.31%)
Oct 21, 2003 72.09 72.84 71.43 71.78 3,697,632 +0.50(+0.70%)
Oct 20, 2003 71.27 71.46 70.40 71.28 3,941,886 -0.13(-0.18%)
Oct 17, 2003 72.02 72.54 71.11 71.41 4,055,042 -0.61(-0.84%)
Oct 16, 2003 72.30 72.59 71.81 72.02 4,451,391 -0.69(-0.95%)
Oct 15, 2003 73.28 73.43 72.55 72.71 4,924,276 +0.09(+0.12%)
Oct 14, 2003 72.23 72.72 71.34 72.62 4,025,624 +0.39(+0.53%)
Oct 13, 2003 71.85 72.64 71.78 72.23 2,425,579 +1.01(+1.41%)
Oct 10, 2003 71.28 71.54 70.81 71.22 3,323,132 -0.05(-0.07%)
Oct 09, 2003 71.80 72.46 71.12 71.27 5,077,958 +0.61(+0.86%)
Oct 08, 2003 71.15 71.37 70.08 70.67 3,427,377 -0.48(-0.67%)
Oct 07, 2003 70.57 71.48 69.48 71.14 4,620,941 +0.10(+0.14%)
Oct 06, 2003 70.99 71.90 70.82 71.04 3,925,530 +0.05(+0.07%)
Oct 03, 2003 70.42 72.13 70.99 70.99 5,026,201 +0.57(+0.81%)
Oct 02, 2003 70.42 70.72 70.09 70.42 3,610,110 -0.03(-0.05%)
Oct 01, 2003 69.09 70.49 69.09 70.45 5,274,484 +1.72(+2.50%)
Sep 30, 2003 69.63 69.52 68.52 68.73 6,408,358 -0.90(-1.29%)
Sep 29, 2003 69.39 70.40 69.31 69.63 5,731,989 +0.25(+0.35%)
Sep 26, 2003 70.47 70.63 68.98 69.39 4,907,797 -0.67(-0.96%)
Sep 25, 2003 70.31 70.83 69.82 70.06 6,861,956 -0.25(-0.35%)
Sep 24, 2003 72.96 72.97 70.22 70.31 11,504,626 -2.65(-3.64%)
Sep 23, 2003 75.91 74.84 72.93 72.96 12,979,065 -2.95(-3.89%)
Sep 22, 2003 76.11 76.27 75.42 75.91 4,503,269 -0.88(-1.14%)
Sep 19, 2003 76.68 76.79 76.02 76.79 4,547,702 +0.39(+0.51%)
Sep 18, 2003 74.55 76.59 74.60 76.39 7,034,192 +1.84(+2.47%)
Sep 17, 2003 74.49 75.29 74.16 74.55 3,891,839 +0.06(+0.08%)
Sep 16, 2003 73.08 74.63 73.28 74.49 4,872,886 +1.42(+1.94%)
Sep 15, 2003 73.67 74.34 73.08 73.08 3,364,757 -1.25(-1.69%)
Sep 12, 2003 73.57 74.48 73.08 74.33 3,465,340 +0.73(+0.99%)
Sep 11, 2003 73.27 74.11 72.76 73.60 3,940,788 +0.33(+0.45%)
Sep 10, 2003 74.71 74.72 73.17 73.27 5,176,465 -1.93(-2.56%)
Sep 09, 2003 74.71 75.46 74.43 75.20 3,758,055 +0.36(+0.48%)
Sep 08, 2003 74.94 75.35 73.79 74.84 5,117,019 +0.32(+0.43%)
Sep 05, 2003 74.76 75.55 74.01 74.52 3,285,170 -0.25(-0.33%)
Sep 04, 2003 74.47 74.95 74.22 74.76 4,506,077 +0.36(+0.48%)
Sep 03, 2003 74.30 74.95 73.76 74.40 4,651,458 +0.30(+0.41%)
Sep 02, 2003 72.53 74.25 72.53 74.10 4,640,960 +1.61(+2.21%)
Aug 29, 2003 71.19 72.58 71.07 72.49 2,898,708 +1.34(+1.88%)
Aug 28, 2003 70.82 71.24 69.83 71.16 2,126,028 +0.73(+1.04%)
Aug 27, 2003 70.87 70.87 70.25 70.43 1,769,595 -0.44(-0.62%)
Aug 26, 2003 71.05 71.18 70.04 70.87 3,157,488 -0.18(-0.25%)
Aug 25, 2003 71.27 71.27 70.47 71.05 2,448,405 -0.21(-0.30%)
Aug 22, 2003 72.99 72.99 71.18 71.26 3,462,044 -0.91(-1.26%)
Aug 21, 2003 72.30 72.57 71.59 72.17 2,649,326 +0.33(+0.46%)
Aug 20, 2003 72.42 72.65 71.76 71.85 3,094,868 -1.09(-1.49%)
Aug 19, 2003 72.35 72.99 72.01 72.94 2,951,563 +0.62(+0.86%)
Aug 18, 2003 71.90 72.69 71.17 72.31 3,538,701 +0.42(+0.58%)
Aug 15, 2003 72.06 72.29 71.33 71.90 1,209,921 -0.16(-0.22%)
Aug 14, 2003 71.40 72.13 70.82 72.05 3,522,833 +0.45(+0.63%)
Aug 13, 2003 72.01 72.09 71.17 71.60 3,806,271 -0.23(-0.32%)
Aug 12, 2003 70.27 71.83 70.27 71.83 3,925,774 +1.57(+2.24%)
Aug 11, 2003 70.30 70.45 69.37 70.26 3,142,718 -0.05(-0.07%)
Aug 08, 2003 69.81 70.54 69.80 70.31 3,492,194 +0.88(+1.26%)
Aug 07, 2003 68.86 69.45 68.45 69.43 3,428,598 +0.57(+0.83%)
Aug 06, 2003 68.00 69.74 67.96 68.86 5,467,471 +0.94(+1.39%)
Aug 05, 2003 69.51 70.03 67.91 67.91 4,261,822 -1.43(-2.07%)
Aug 04, 2003 69.72 70.08 68.35 69.35 4,914,389 -0.37(-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.