GS - The Goldman Sachs Group, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2018231.11231.99228.99231.02231.022,643,809
Jul 18, 2018232.34233.72230.15231.24231.246,148,300
Jul 17, 2018231.48233.23226.87231.02231.029,280,200
Jul 16, 2018227.20231.44226.74231.44231.443,271,200
Jul 13, 2018226.63228.62223.93226.41226.412,541,500
Jul 12, 2018227.64227.80225.77227.22227.222,223,100
Jul 11, 2018225.76227.25225.20225.66225.662,527,000
Jul 10, 2018228.00228.87225.85226.85226.852,524,800
Jul 09, 2018223.36228.20223.00227.99227.992,743,900
Jul 06, 2018220.54223.20219.88221.79221.791,846,400
Jul 05, 2018221.50222.14219.78220.74220.742,218,200
Jul 03, 2018224.46224.64219.99220.38220.381,204,400
Jul 02, 2018219.75223.34218.89223.26223.261,723,200
Jun 29, 2018224.40225.17220.45220.57220.573,393,700
Jun 28, 2018220.25224.66219.58223.42223.423,072,600
Jun 27, 2018221.48225.47220.14220.18220.183,104,200
Jun 26, 2018221.78222.80219.12221.58221.582,692,900
Jun 25, 2018224.50225.14220.39221.54221.543,817,700
Jun 22, 2018227.78230.50225.58226.02226.022,731,800
Jun 21, 2018226.39228.43224.57226.98226.983,094,600
Jun 20, 2018229.92229.94226.96227.82227.822,678,300
Jun 19, 2018228.22229.04226.16228.32228.323,326,600
Jun 18, 2018230.20231.67229.15231.39231.392,327,500
Jun 15, 2018231.50233.15229.84231.92231.924,738,100
Jun 14, 2018235.87235.89232.59233.65233.652,899,600
Jun 13, 2018233.65238.23233.10233.83233.833,637,400
Jun 12, 2018234.12235.23231.86232.63232.632,080,000
Jun 11, 2018234.62235.16233.59234.09234.091,936,800
Jun 08, 2018233.00234.27232.35233.39233.392,253,100
Jun 07, 2018233.89235.92232.54233.45233.452,905,000
Jun 06, 2018229.85232.58229.36232.23232.232,566,400
Jun 05, 2018228.94229.34227.29228.34228.341,986,200
Jun 04, 2018230.35231.15228.95229.89229.892,129,400
Jun 01, 2018228.40230.25228.09228.35228.353,323,300
May 31, 2018227.34228.11224.09225.88225.885,334,900
May 30, 2018228.94229.67226.28229.16229.163,348,600
May 30, 20180.8 Dividend
May 29, 2018231.52232.47225.02227.03226.235,299,000
May 25, 2018235.00236.12234.28235.01234.181,985,600
May 24, 2018236.60237.17233.65236.10235.272,295,200
May 23, 2018236.88237.87234.38237.81236.973,105,400
May 22, 2018238.70240.70237.98238.00237.162,551,500
May 21, 2018239.10240.07237.32237.70236.861,951,700
May 18, 2018238.10238.74236.87237.00236.162,699,000
May 17, 2018240.42242.44238.78239.10238.262,462,700
May 16, 2018241.27241.84240.59240.96240.111,965,200
May 15, 2018243.00243.95240.67241.56240.712,165,700
May 14, 2018243.60245.88243.50243.91243.051,928,500
May 11, 2018243.44244.91241.71242.92242.061,540,100
May 10, 2018242.11245.42240.16243.44242.582,599,000
May 09, 2018237.98242.05237.25241.73240.882,434,000
May 08, 2018238.24240.66236.00237.00236.163,267,000
May 07, 2018236.00238.17235.28237.20236.361,979,400
May 04, 2018232.31236.79232.28234.94234.112,622,300
May 03, 2018232.45234.00227.40233.41232.594,511,400
May 02, 2018236.60237.91233.42234.05233.233,710,900
May 01, 2018237.51237.90233.96236.67235.843,269,800
Apr 30, 2018240.97243.07238.22238.33237.492,790,500
Apr 27, 2018240.00241.93239.02239.80238.962,136,800
Apr 26, 2018239.27241.66238.01240.09239.242,891,100
Apr 25, 2018242.19242.46237.51239.23238.395,041,400
Apr 24, 2018248.82249.15240.04242.49241.644,705,100
Apr 23, 2018251.66252.75246.19246.67245.803,775,900
Apr 20, 2018254.10255.68251.48251.96251.072,930,600
Apr 19, 2018254.00256.16252.83254.17253.273,990,000
Apr 18, 2018254.90257.02252.25254.00253.104,524,800
Apr 17, 2018261.60262.25252.34253.63252.7410,134,400
Apr 16, 2018257.13260.66256.66257.88256.973,257,400
Apr 13, 2018261.94262.50254.54255.92255.023,026,200
Apr 12, 2018256.27260.73255.11259.59258.683,059,100
Apr 11, 2018252.59254.83249.79252.94252.053,322,000
Apr 10, 2018257.96259.89255.95256.57255.673,113,900
Apr 09, 2018251.48257.50249.17252.19251.303,256,700
Apr 06, 2018251.48255.34246.68249.97249.093,621,900
Apr 05, 2018254.50258.00253.40255.81254.911,924,800
Apr 04, 2018245.71253.22244.51252.62251.732,853,200
Apr 03, 2018248.61250.89245.90250.58249.702,488,200
Apr 02, 2018251.26252.60243.77247.35246.483,429,900
Mar 29, 2018250.79252.98248.33251.86250.973,073,900
Mar 28, 2018248.78251.23244.37249.37248.492,660,200
Mar 27, 2018255.89257.06245.61247.26246.392,981,500
Mar 26, 2018250.65255.36248.45254.88253.983,787,200
Mar 23, 2018253.63253.99244.93245.26244.403,634,200
Mar 22, 2018258.42260.82252.18252.60251.714,489,300
Mar 21, 2018263.01266.49260.31261.85260.932,817,600
Mar 20, 2018263.29264.64261.89263.19262.261,514,800
Mar 19, 2018266.99267.50259.47262.53261.602,426,900
Mar 16, 2018266.01269.85265.33267.60266.664,114,400
Mar 15, 2018265.72269.00265.35266.61265.672,255,200
Mar 14, 2018270.40270.78263.91264.43263.502,478,700
Mar 13, 2018274.34275.03267.44268.53267.582,288,100
Mar 12, 2018271.00275.31270.77273.38272.423,065,600
Mar 09, 2018268.70271.09267.04270.77269.824,410,600
Mar 08, 2018266.48268.10262.63266.34265.402,565,400
Mar 07, 2018262.69266.43260.95265.35264.412,509,400
Mar 06, 2018264.77267.87263.21266.93265.992,217,300
Mar 05, 2018256.46264.55256.24263.12262.192,445,800
Mar 02, 2018255.00259.24252.10258.12257.213,122,800
Mar 01, 2018262.61263.55256.20256.78255.883,483,500
Feb 28, 2018269.14269.49262.57262.93262.003,104,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...