Skip to main content

Goldman Sachs Group (NY: GS )

517.79 -6.61 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 60.86 62.25 60.84 62.12 5,051,464 +1.46(+2.40%)
May 29, 2003 60.91 61.80 60.46 60.66 6,614,622 -0.24(-0.39%)
May 28, 2003 59.82 60.90 59.79 60.90 6,227,965 +1.08(+1.81%)
May 27, 2003 58.04 60.01 57.33 59.82 5,374,093 +1.78(+3.06%)
May 23, 2003 57.95 58.32 57.81 58.04 2,692,950 +0.09(+0.16%)
May 22, 2003 57.43 58.21 57.38 57.95 4,190,375 +0.71(+1.24%)
May 21, 2003 56.71 57.35 56.17 57.24 4,256,502 +0.50(+0.87%)
May 20, 2003 56.71 57.02 55.81 56.74 5,835,273 +0.08(+0.13%)
May 19, 2003 58.46 58.46 56.67 56.67 5,223,996 -1.79(-3.06%)
May 16, 2003 57.32 58.61 57.32 58.46 5,849,050 +0.46(+0.79%)
May 15, 2003 56.90 58.08 56.90 58.00 5,666,021 +0.88(+1.53%)
May 14, 2003 57.16 57.43 56.67 57.12 4,505,920 +0.00(+0.00%)
May 13, 2003 56.82 57.86 56.82 57.12 5,318,200 -0.41(-0.72%)
May 12, 2003 57.16 57.93 56.58 57.54 5,110,637 +0.37(+0.65%)
May 09, 2003 56.45 57.19 56.42 57.16 5,050,808 +0.72(+1.27%)
May 08, 2003 58.85 58.85 56.40 56.45 9,344,703 -2.39(-4.07%)
May 07, 2003 58.25 59.36 58.12 58.84 4,891,396 +0.00(+0.00%)
May 06, 2003 58.30 59.39 57.93 58.84 5,051,464 +0.54(+0.93%)
May 05, 2003 58.38 58.82 57.89 58.30 4,656,017 -0.08(-0.14%)
May 02, 2003 57.41 58.67 56.42 58.38 5,420,670 +0.97(+1.69%)
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.