GS-PA - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202022.2422.3522.1722.3522.3540,215
Jan 16, 202022.2022.2722.1622.2322.2345,627
Jan 15, 202022.2122.2322.0922.2022.2061,432
Jan 14, 202022.2222.2322.0822.1922.1964,891
Jan 13, 202022.2522.2622.1322.2222.2250,052
Jan 10, 202022.4522.4522.1622.2322.2379,639
Jan 09, 202022.5022.5522.3222.4522.4543,442
Jan 08, 202022.4022.5022.3022.4822.4834,792
Jan 07, 202022.3822.4722.3022.3022.3039,617
Jan 06, 202022.4922.4922.3322.4322.4382,032
Jan 03, 202022.3322.5022.3022.4022.4042,870
Jan 02, 202021.9022.2921.9022.2922.2933,000
Dec 31, 201921.9521.9721.8521.8521.8538,738
Dec 30, 201922.0322.0821.9021.9021.9036,131
Dec 27, 201921.9422.0821.9422.0322.0333,525
Dec 26, 201921.9821.9921.9021.9521.9537,237
Dec 24, 201921.9021.9321.9021.9121.9113,283
Dec 23, 201921.9321.9621.8421.8821.8838,661
Dec 20, 201921.8921.9921.8721.9521.9567,263
Dec 19, 201921.7521.8821.7521.8321.8357,625
Dec 18, 201921.8321.9321.6821.7021.7053,757
Dec 17, 201921.8221.9221.7621.8121.8179,573
Dec 16, 201921.7321.8021.6521.7521.7551,035
Dec 13, 201921.6421.8721.6421.7121.7139,229
Dec 12, 201921.7621.8221.6621.7421.7484,696
Dec 11, 201921.6221.7921.5421.7521.7579,037
Dec 10, 201921.5921.6321.5021.6221.6251,650
Dec 09, 201921.4621.5821.4621.5021.5045,459
Dec 06, 201921.4621.6321.4621.4721.4734,608
Dec 05, 201921.6421.6421.3921.4921.4935,826
Dec 04, 201921.4521.6921.3521.6521.6577,551
Dec 03, 201921.3321.5921.3021.4221.4237,528
Dec 02, 2019------
Nov 29, 201921.6421.7321.5521.5621.56112,098
Nov 27, 201921.7521.8021.6121.6421.6486,648
Nov 26, 2019------
Nov 25, 201921.6321.6721.5521.6121.6151,758
Nov 22, 201921.6521.7521.5121.6321.6366,711
Nov 21, 201921.6021.6621.5021.5921.5961,949
Nov 20, 201921.3821.5821.3821.5321.5348,960
Nov 19, 201921.5821.6221.3821.3821.3830,361
Nov 18, 201921.6321.6321.4921.5121.5148,194
Nov 15, 201921.4321.5521.4321.5421.5417,362
Nov 14, 201921.5021.5921.4021.4021.4057,542
Nov 13, 201921.5921.6521.4721.5521.5524,443
Nov 12, 201921.6921.7021.5021.5821.5868,737
Nov 11, 201921.5621.7021.5121.6021.6021,704
Nov 08, 201921.4921.6621.4321.6521.6550,083
Nov 07, 201921.4421.6421.3421.5821.5862,679
Nov 06, 201921.3321.5921.3321.4421.4446,115
Nov 05, 201921.3221.4621.2721.3021.3036,304
Nov 04, 201921.4021.4721.2721.3421.3433,666
Nov 01, 201921.3221.4621.2821.3321.3333,710
Oct 31, 201921.2921.5721.1321.2621.26221,091
Oct 30, 201921.3521.4921.2621.3521.3557,930
Oct 29, 201921.5921.5921.2521.3121.3158,468
Oct 28, 201921.7021.7521.4521.5021.5022,448
Oct 25, 201921.6121.9421.3821.6321.6371,518
Oct 25, 20190.23958 Dividend
Oct 24, 201921.8821.9021.6721.6921.4544,154
Oct 23, 201921.6121.9521.6121.6621.4239,556
Oct 22, 201921.6121.7421.5021.6421.4031,760
Oct 21, 201921.4521.6321.4521.5521.3144,660
Oct 18, 201921.5621.7121.4521.4621.2235,054
Oct 17, 201921.6021.6021.4521.5321.2937,255
Oct 16, 201921.5021.6221.3821.4421.2071,376
Oct 15, 201921.3121.4521.2221.3921.1562,987
Oct 14, 201921.0121.3721.0121.3521.1242,940
Oct 11, 201921.0721.1320.9720.9720.7461,008
Oct 10, 201921.0521.1321.0221.1220.8929,085
Oct 09, 201921.0521.0820.9621.0020.7725,773
Oct 08, 201921.0421.0720.9320.9720.7440,117
Oct 07, 201920.9621.0420.8121.0120.7859,173
Oct 04, 201920.9421.0420.9020.9020.6731,926
Oct 03, 201920.9621.0520.9020.9120.6830,409
Oct 02, 201921.0821.0820.8420.9420.7140,489
Oct 01, 201920.9621.1320.9521.0420.8167,816
Sep 30, 201921.1221.1320.8220.9020.67162,988
Sep 27, 201921.2621.2621.0321.0320.8041,800
Sep 26, 201921.1821.3521.1321.2721.0439,854
Sep 25, 201921.0921.2121.0221.1820.9528,223
Sep 24, 201921.3321.3421.1121.1520.9233,729
Sep 23, 201921.2521.3421.2221.2921.0541,098
Sep 20, 201921.2421.3421.2121.2521.0241,589
Sep 19, 201921.3321.3921.2021.2521.0226,605
Sep 18, 201921.0321.3521.0221.2821.0461,247
Sep 17, 201921.1921.1921.0121.0420.8155,296
Sep 16, 201921.0921.1820.9121.1120.8835,775
Sep 13, 201921.3521.3620.8020.9820.7571,207
Sep 12, 201921.5621.5621.3021.3721.1340,156
Sep 11, 201921.3621.4221.3021.3921.1537,913
Sep 10, 201921.6121.6721.3021.3621.1239,432
Sep 09, 201921.8021.8021.6721.6821.4432,924
Sep 06, 201921.4521.8121.3521.8121.5754,545
Sep 05, 201921.3021.4421.2421.4121.1753,981
Sep 04, 201921.0721.2721.0621.2120.9852,382
Sep 03, 201920.9921.0920.9821.0620.8358,298
Aug 30, 201921.1321.2020.9620.9620.73206,387
Aug 29, 201921.2521.2521.1221.1820.9548,616
Aug 28, 201921.1221.2920.9821.2220.9968,512
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...