GS-PD - The Goldman Sachs Group, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201920.8720.8920.8620.8820.889,429
Jul 22, 201920.7520.8820.7520.8320.83107,800
Jul 19, 201920.8620.9420.7120.8120.81125,500
Jul 18, 201920.7820.9420.7820.9020.90136,700
Jul 17, 201920.7320.8320.7220.7820.7895,900
Jul 16, 201920.7020.8420.6620.8020.80117,500
Jul 15, 201920.7420.7420.6120.6920.6978,200
Jul 12, 201920.7320.7820.6120.7020.7089,100
Jul 11, 201920.6520.7720.6120.7320.73114,700
Jul 10, 201920.7820.8320.5220.6020.60180,900
Jul 09, 201920.6220.8820.5520.6220.62129,700
Jul 08, 201920.4320.6620.2920.6220.62106,900
Jul 05, 201920.4720.5020.3520.4520.4530,700
Jul 03, 201920.6420.7420.4020.4920.49100,800
Jul 02, 201920.2020.6620.1920.5720.57110,300
Jul 01, 201920.1220.2020.1020.2020.2080,400
Jun 28, 201920.2220.2620.0420.0720.07168,000
Jun 27, 201920.2620.2920.1720.1920.19101,100
Jun 26, 201920.3020.3020.0120.2620.26208,000
Jun 25, 201920.2720.3320.2020.3320.3391,300
Jun 24, 201920.1920.2720.1520.2720.27113,900
Jun 21, 201920.1920.2320.0820.2020.2099,300
Jun 20, 201920.1020.2420.1020.2320.23119,900
Jun 19, 201919.9820.0919.9520.0520.05117,200
Jun 18, 201920.0120.1619.9219.9319.93200,600
Jun 17, 201919.7519.9719.7419.9719.97233,400
Jun 14, 201919.7019.7719.6619.7419.74108,700
Jun 13, 201919.7519.7919.6619.6919.69154,900
Jun 12, 201919.7719.8419.6719.7019.70234,000
Jun 11, 201919.8919.9519.7319.7519.75164,700
Jun 10, 201919.9019.9319.8919.9119.91127,900
Jun 07, 201919.8019.9119.8019.9019.90155,500
Jun 06, 201919.8619.8719.7919.8619.8661,500
Jun 05, 201919.8219.8919.7519.8519.8587,000
Jun 04, 201919.6219.8019.6019.7719.7772,500
Jun 03, 201919.5619.6519.5519.6019.6089,900
May 31, 201919.6819.6819.5619.5619.56220,400
May 30, 201919.6919.7519.6419.6919.69127,200
May 29, 201919.6019.7019.5619.6919.6954,200
May 28, 201919.7019.7019.5919.6219.62101,600
May 24, 201919.7319.8219.6619.6619.6666,900
May 23, 201919.8019.8319.7019.7219.7275,700
May 22, 201919.8419.8919.7319.8619.8680,500
May 21, 201919.6919.8719.6219.8319.83114,100
May 20, 201919.7519.8219.6719.7019.7067,300
May 17, 201919.8319.9119.7419.7919.79136,400
May 16, 201919.7719.9219.7719.9219.92127,800
May 15, 201919.6319.8319.6319.8019.80155,200
May 14, 201919.6419.7419.5819.6819.68101,700
May 13, 201919.5519.7019.5419.6419.64307,000
May 10, 201919.6119.6319.5119.6219.6286,300
May 09, 201919.6019.6319.4419.6019.6094,900
May 08, 201919.5719.6019.4819.5619.5691,600
May 07, 201919.6619.7519.4619.5419.54103,300
May 06, 201919.6519.7819.6219.7219.7254,700
May 03, 201919.6919.7619.6819.7319.7361,000
May 02, 201919.8119.8119.6719.6719.6739,300
May 01, 201919.7019.7519.6519.7219.7295,200
Apr 30, 201919.7319.8519.3219.7719.77207,600
Apr 29, 201919.7219.7919.6819.6919.6978,700
Apr 26, 201919.6819.8119.6719.6719.6763,100
Apr 25, 201919.6619.8019.6619.6719.6797,000
Apr 24, 201919.7119.7219.6119.7019.7099,000
Apr 24, 20190.24444 Dividend
Apr 23, 201919.8619.9019.8119.8819.6486,000
Apr 22, 201919.8219.9419.7619.7819.5476,200
Apr 18, 201919.9820.0019.7819.8619.6258,500
Apr 17, 201919.8520.0119.8119.9819.73249,000
Apr 16, 201919.8319.9319.8219.8419.6081,200
Apr 15, 201919.6819.8219.6419.8019.56102,600
Apr 12, 201919.6219.7719.6119.7219.4898,400
Apr 11, 201919.6619.6719.5619.6119.37107,100
Apr 10, 201919.5519.6619.4519.5319.2992,700
Apr 09, 201919.6019.6719.4519.4519.21107,000
Apr 08, 201919.6719.7619.5719.6119.3795,700
Apr 05, 201919.6819.9019.6519.6919.45142,300
Apr 04, 201919.6419.7519.6119.6919.45155,900
Apr 03, 201919.5619.6619.5219.6119.37138,100
Apr 02, 201919.4819.6419.3619.5819.3492,600
Apr 01, 201919.3419.4719.2619.4719.2370,400
Mar 29, 201919.2719.3619.1319.2419.00219,800
Mar 28, 201919.2219.3019.1219.1218.88118,800
Mar 27, 201919.2919.3819.1219.2218.98102,600
Mar 26, 201919.2719.3919.2719.3319.0997,200
Mar 25, 201919.4719.4719.2719.2819.0467,600
Mar 22, 201919.5019.5019.2819.3919.15109,000
Mar 21, 201919.5519.5819.4419.5119.27120,000
Mar 20, 201919.5819.6519.4519.4619.22144,800
Mar 19, 201919.6819.7719.5919.6719.4384,700
Mar 18, 201919.8719.8719.6419.7119.4797,800
Mar 15, 201919.8319.9119.7819.8519.61110,800
Mar 14, 201919.6819.8319.6119.8219.58146,900
Mar 13, 201919.6119.7219.4819.6819.4498,600
Mar 12, 201919.3919.5919.2919.5219.28114,600
Mar 11, 201919.3419.4719.2819.3619.1280,900
Mar 08, 201919.3519.4419.2219.3419.10121,300
Mar 07, 201919.3919.5619.2119.3119.07183,600
Mar 06, 201919.2419.3919.0919.3919.15198,300
Mar 05, 201919.0819.2319.0319.2018.96131,400
Mar 04, 201919.1619.3318.9619.0818.85146,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...