The closing price for Goldman Sachs (GS) in 2002 was $47.94, on December 31, 2002. It was down 26% for the year. The latest price is $948.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $48.01 | $48.18 | $47.32 | $47.94 | 2,286,100 |
December 30 2002 | $48.04 | $48.26 | $47.16 | $47.96 | 3,156,200 |
December 27 2002 | $48.96 | $49.20 | $47.53 | $47.81 | 2,594,400 |
December 26 2002 | $49.13 | $49.72 | $48.80 | $48.96 | 2,056,700 |
December 24 2002 | $49.65 | $49.65 | $48.53 | $48.75 | 2,116,300 |
December 23 2002 | $49.91 | $50.28 | $49.44 | $49.65 | 2,713,800 |
December 20 2002 | $49.54 | $50.88 | $49.54 | $50.50 | 6,796,800 |
December 19 2002 | $51.79 | $52.17 | $49.20 | $49.40 | 7,784,500 |
December 18 2002 | $52.07 | $52.60 | $51.09 | $51.79 | 3,051,500 |
December 17 2002 | $52.21 | $53.23 | $52.10 | $52.48 | 2,768,200 |
December 16 2002 | $51.37 | $52.55 | $51.32 | $52.37 | 3,449,100 |
December 13 2002 | $52.17 | $52.17 | $51.06 | $51.37 | 2,396,900 |
December 12 2002 | $51.75 | $52.48 | $51.40 | $52.16 | 2,533,100 |
December 11 2002 | $52.01 | $52.33 | $51.18 | $51.63 | 2,576,100 |
December 10 2002 | $51.65 | $52.60 | $50.99 | $52.00 | 3,444,100 |
December 09 2002 | $52.36 | $52.36 | $50.97 | $51.61 | 3,096,700 |
December 06 2002 | $51.37 | $52.84 | $51.30 | $52.35 | 4,222,000 |
December 05 2002 | $53.30 | $53.63 | $52.03 | $52.32 | 3,153,700 |
December 04 2002 | $55.17 | $55.17 | $53.05 | $53.65 | 5,014,400 |
December 03 2002 | $55.37 | $55.44 | $54.56 | $55.16 | 3,521,300 |
December 02 2002 | $55.43 | $56.85 | $54.92 | $55.36 | 3,595,200 |
November 29 2002 | $55.97 | $56.22 | $55.38 | $55.42 | 1,176,800 |
November 27 2002 | $54.39 | $56.46 | $54.39 | $55.96 | 3,681,900 |
November 26 2002 | $55.52 | $55.52 | $53.83 | $53.99 | 3,379,000 |
November 25 2002 | $55.60 | $56.15 | $54.66 | $55.51 | 3,859,400 |
Daily pricing data for Goldman Sachs dates back to 5/4/1999, and may be incomplete.