Skip to main content

Goldman Sachs Group (NY: GS )

456.52 +6.29 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 62.17 63.59 62.16 63.46 4,944,751 +1.49(+2.40%)
May 29, 2003 62.22 63.13 61.76 61.97 6,474,887 -0.24(-0.39%)
May 28, 2003 61.11 62.21 61.08 62.21 6,096,399 +1.11(+1.81%)
May 27, 2003 59.29 61.31 58.57 61.11 5,260,565 +1.81(+3.06%)
May 23, 2003 59.20 59.58 59.06 59.29 2,636,062 +0.09(+0.16%)
May 22, 2003 58.67 59.47 58.61 59.20 4,101,853 +0.72(+1.24%)
May 21, 2003 57.93 58.58 57.38 58.47 4,166,583 +0.51(+0.87%)
May 20, 2003 57.93 58.25 57.01 57.97 5,712,002 +0.08(+0.13%)
May 19, 2003 59.72 59.72 57.89 57.89 5,113,639 -1.83(-3.06%)
May 16, 2003 58.55 59.88 58.55 59.72 5,725,488 +0.47(+0.79%)
May 15, 2003 58.12 59.33 58.12 59.25 5,546,325 +0.90(+1.53%)
May 14, 2003 58.40 58.67 57.89 58.36 4,410,732 +0.00(+0.00%)
May 13, 2003 58.05 59.11 58.05 58.36 5,205,853 -0.42(-0.72%)
May 12, 2003 58.40 59.18 57.80 58.78 5,002,674 +0.38(+0.65%)
May 09, 2003 57.66 58.42 57.63 58.40 4,944,109 +0.73(+1.27%)
May 08, 2003 60.12 60.12 57.62 57.66 9,147,296 -2.44(-4.07%)
May 07, 2003 59.50 60.64 59.37 60.11 4,788,064 +0.00(+0.00%)
May 06, 2003 59.56 60.67 59.18 60.11 4,944,751 +0.55(+0.93%)
May 05, 2003 59.64 60.09 59.14 59.56 4,557,658 -0.09(-0.14%)
May 02, 2003 58.65 59.94 57.63 59.64 5,306,158 +0.99(+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.