GS-PA - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201920.5920.6820.4220.5120.5174,818
Aug 15, 201920.4820.5920.3120.5420.54117,172
Aug 14, 201920.5020.5020.2820.3620.3698,114
Aug 13, 201920.3420.5320.3220.5320.5366,098
Aug 12, 201920.2520.3420.2420.3420.3450,991
Aug 09, 201920.1120.2020.0720.1320.1345,306
Aug 08, 201920.1920.2420.1020.1520.1560,017
Aug 07, 201920.0920.1720.0220.1220.1282,532
Aug 06, 201920.1320.3420.0220.0920.0979,051
Aug 05, 201920.2720.4119.9020.0920.0996,981
Aug 02, 201920.4920.6020.3420.3420.3489,697
Aug 01, 201920.1020.7320.1020.4920.49151,946
Jul 31, 201920.2220.2820.0320.0820.08193,598
Jul 30, 201920.2320.3720.1420.1820.1884,504
Jul 29, 201920.1520.4520.1520.3020.3071,958
Jul 26, 201919.9220.3619.9220.1420.14117,905
Jul 25, 201920.0620.1219.9419.9719.9773,105
Jul 25, 20190.24479 Dividend
Jul 24, 201920.0620.3520.0620.2720.0353,436
Jul 23, 201920.0120.1319.9920.0719.8366,054
Jul 22, 201919.9120.0619.9119.9519.7164,728
Jul 19, 201919.9920.0919.9120.0719.8366,708
Jul 18, 201920.0020.0719.8419.9919.75121,372
Jul 17, 201919.9419.9919.9119.9219.6839,749
Jul 16, 201919.9320.0419.8420.0019.7590,314
Jul 15, 201919.9820.0219.7919.8819.6462,421
Jul 12, 201920.0020.0919.9019.9119.6755,413
Jul 11, 201919.9420.1619.9420.0019.7658,258
Jul 10, 201919.8820.1419.8619.9319.6944,795
Jul 09, 201919.7819.9519.7819.8119.57113,474
Jul 08, 201919.7419.8119.6519.8019.5627,519
Jul 05, 201919.7219.8019.6219.7519.5117,343
Jul 03, 201919.7619.9419.7519.7519.5145,460
Jul 02, 201919.4419.8719.4219.7919.5577,474
Jul 01, 201919.3719.4019.2819.4019.1792,912
Jun 28, 201919.3819.3819.2119.2218.99101,314
Jun 27, 201919.2319.4419.2319.3619.1364,565
Jun 26, 201919.3819.4119.2319.3719.1480,910
Jun 25, 201919.3719.4319.2919.3719.1476,629
Jun 24, 201919.4119.4719.3919.4119.1849,011
Jun 21, 201919.4819.5419.3919.4519.2238,446
Jun 20, 201919.3719.4819.3719.4819.2454,918
Jun 19, 201919.2719.3719.2719.3119.0855,550
Jun 18, 201919.3519.3919.2519.3019.0750,273
Jun 17, 201919.2019.3219.1319.2819.0578,310
Jun 14, 201919.1019.1819.0719.1418.9138,539
Jun 13, 201919.1819.2019.0419.1218.8973,793
Jun 12, 201919.1919.2619.1219.1318.9061,707
Jun 11, 201919.3319.3419.1619.1918.9667,803
Jun 10, 2019------
Jun 07, 201919.2819.3419.2219.3219.0932,411
Jun 06, 201919.2419.3119.2319.2719.0420,905
Jun 05, 201919.1919.3319.1619.2819.0571,063
Jun 04, 2019------
Jun 03, 201918.9619.0318.9518.9918.7643,696
May 31, 201919.1119.1618.9118.9118.68177,603
May 30, 201919.1519.1919.1219.1518.9232,442
May 29, 201919.1319.2119.1219.1318.9059,427
May 28, 201919.2319.3019.1319.1718.9431,311
May 24, 201919.2519.2619.2119.2218.9931,199
May 23, 201919.2919.3119.1519.2118.9848,916
May 22, 201919.2419.3519.2319.3019.0756,352
May 21, 201919.2219.3519.1819.2719.0456,446
May 20, 201919.3219.3719.1719.1718.9441,391
May 17, 201919.4619.4619.3019.3319.1044,996
May 16, 201919.3819.4919.3619.4719.2334,120
May 15, 201919.2519.3319.2119.3119.0829,736
May 14, 201919.1819.3219.1819.2419.0135,142
May 13, 201919.2519.2919.1519.1918.9684,723
May 10, 201919.2719.3719.2419.3419.1126,543
May 09, 201919.2519.2919.1319.2519.0275,138
May 08, 201919.3819.4219.2319.2719.0452,796
May 07, 201919.5319.5419.3219.3219.0967,908
May 06, 201919.4019.5519.4019.5519.3143,613
May 03, 201919.4819.5519.4519.5219.2839,500
May 02, 201919.5019.5519.4519.5019.2620,158
May 01, 201919.4519.5719.4219.5019.2629,463
Apr 30, 201919.5819.5819.4219.4419.21178,417
Apr 29, 201919.5719.6619.5219.5319.2959,502
Apr 26, 201919.5219.5819.4519.5819.3468,293
Apr 25, 201919.5019.5719.5019.5019.2641,103
Apr 24, 201919.3419.5319.3319.5219.2838,625
Apr 24, 20190.22917 Dividend
Apr 23, 201919.5219.6319.5219.5719.1144,978
Apr 22, 201919.5519.6019.5019.5019.0433,241
Apr 18, 201919.6319.6319.5319.6119.1530,802
Apr 17, 201919.6319.6419.5119.6319.1764,258
Apr 16, 201919.5019.6919.5019.6019.1464,787
Apr 15, 201919.4719.5519.4519.5119.0544,964
Apr 12, 201919.4619.5319.4319.5219.0630,226
Apr 11, 201919.4319.5219.4119.4318.9737,860
Apr 10, 201919.4019.5419.4019.4619.0035,701
Apr 09, 201919.6019.6019.4019.4418.9837,155
Apr 08, 201919.5719.6519.5119.5919.1317,192
Apr 05, 201919.6219.7319.5219.5819.1267,788
Apr 04, 201919.4619.6719.4619.5519.0956,408
Apr 03, 201919.4919.6419.3819.5419.0854,190
Apr 02, 201919.2519.4719.2319.3818.9248,512
Apr 01, 201919.1719.3019.0519.2718.8140,805
Mar 29, 201918.9619.1318.9619.0218.57105,163
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...