GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2019226.72227.99223.70225.00225.001,908,510
Dec 12, 2019221.91226.78220.60226.05226.052,974,300
Dec 11, 2019222.25222.85220.84221.19221.191,778,600
Dec 10, 2019221.67222.88220.55221.88221.881,854,100
Dec 09, 2019224.61224.65221.77221.81221.812,134,600
Dec 06, 2019219.95225.40218.82224.61224.614,229,400
Dec 05, 2019217.15217.63215.42217.14217.141,329,300
Dec 04, 2019213.54216.99212.38215.94215.941,583,600
Dec 03, 2019215.43215.43210.00212.24212.243,207,100
Dec 02, 2019220.97221.80217.08217.64217.642,118,500
Nov 29, 2019220.88222.00220.41221.35221.35770,400
Nov 29, 20191.25 Dividend
Nov 27, 2019223.45224.28221.86222.95221.701,614,600
Nov 26, 2019222.68222.76221.11222.45221.201,926,300
Nov 25, 2019220.89223.95220.89222.75221.502,181,800
Nov 22, 2019218.00220.71218.00220.28219.041,529,100
Nov 21, 2019218.60219.32216.82218.23217.011,677,500
Nov 20, 2019218.36219.47216.40217.91216.692,177,700
Nov 19, 2019220.56220.68218.31220.04218.811,817,100
Nov 18, 2019219.73219.95218.04219.73218.501,603,400
Nov 15, 2019220.00221.09219.04220.25219.021,693,100
Nov 14, 2019218.79220.47218.03219.43218.201,483,100
Nov 13, 2019218.39219.84217.01219.32218.091,756,000
Nov 12, 2019218.56221.11217.93220.41219.171,891,600
Nov 11, 2019220.90221.41218.52219.03217.802,754,500
Nov 08, 2019223.00223.23221.10222.91221.661,610,800
Nov 07, 2019220.77224.77220.41223.29222.043,748,600
Nov 06, 2019218.01219.07216.55218.42217.201,863,000
Nov 05, 2019220.80221.78218.47218.64217.412,525,100
Nov 04, 2019219.70220.69218.57219.87218.642,538,100
Nov 01, 2019215.26217.89214.75217.39216.172,112,300
Oct 31, 2019215.15215.36211.32213.38212.181,876,200
Oct 30, 2019217.02217.05213.81215.81214.601,584,900
Oct 29, 2019217.22219.28216.45217.64216.422,030,400
Oct 28, 2019216.32218.92215.69217.75216.532,707,800
Oct 25, 2019210.18215.42210.18214.23213.032,602,100
Oct 24, 2019211.61213.15209.78211.05209.871,266,500
Oct 23, 2019209.22212.02209.00211.32210.141,574,500
Oct 22, 2019209.59211.65208.31209.60208.421,868,000
Oct 21, 2019208.67210.86207.68209.25208.081,934,900
Oct 18, 2019204.99208.06204.99206.52205.362,207,000
Oct 17, 2019208.29208.93204.39206.46205.302,876,500
Oct 16, 2019206.17208.62206.10207.42206.263,405,800
Oct 15, 2019202.00208.24198.61206.46205.308,241,900
Oct 14, 2019203.83206.17202.92205.82204.672,286,100
Oct 11, 2019203.72207.29203.72204.68203.533,334,300
Oct 10, 2019197.59201.32197.54199.87198.752,108,000
Oct 09, 2019198.19198.98196.68196.85195.752,443,500
Oct 08, 2019197.60198.95195.92197.37196.262,654,900
Oct 07, 2019200.79202.53199.47200.40199.282,202,200
Oct 04, 2019196.99201.23196.04200.80199.673,021,100
Oct 03, 2019197.61198.37193.99197.24196.132,914,500
Oct 02, 2019201.69201.88197.60198.25197.143,386,800
Oct 01, 2019207.01209.38202.61202.69201.553,156,200
Sep 30, 2019209.71209.71206.83207.23206.071,794,500
Sep 27, 2019209.85210.55208.09208.97207.801,530,900
Sep 26, 2019209.05209.97208.11208.22207.051,685,500
Sep 25, 2019207.96211.09207.45210.03208.851,593,400
Sep 24, 2019214.04214.20206.80207.75206.592,837,600
Sep 23, 2019212.85214.11211.56213.46212.261,485,500
Sep 20, 2019214.66216.68213.63213.74212.545,458,900
Sep 19, 2019217.58217.93215.06215.23214.021,596,200
Sep 18, 2019214.83217.89213.30217.08215.862,474,900
Sep 17, 2019215.80216.14212.54215.91214.702,429,100
Sep 16, 2019217.82219.33216.32217.22216.002,205,500
Sep 13, 2019220.35221.50219.20219.90218.672,722,400
Sep 12, 2019216.38220.76215.15218.74217.512,913,800
Sep 11, 2019215.21216.85213.36216.80215.581,886,300
Sep 10, 2019213.50217.09213.22215.63214.422,615,800
Sep 09, 2019209.22213.88208.44211.98210.792,734,500
Sep 06, 2019207.06208.25205.57207.21206.051,438,800
Sep 05, 2019205.27208.93205.04207.05205.892,237,900
Sep 04, 2019201.49202.10200.05201.73200.601,720,600
Sep 03, 2019201.10201.61196.58198.97197.852,633,600
Aug 30, 2019204.85205.21203.01203.91202.771,529,600
Aug 29, 2019201.36204.37201.36203.44202.301,816,800
Aug 29, 20191.25 Dividend
Aug 28, 2019196.57201.47196.25200.42198.051,437,800
Aug 27, 2019200.33200.86196.50198.07195.731,513,300
Aug 26, 2019198.27199.71198.00199.65197.291,441,900
Aug 23, 2019200.81201.88195.19196.20193.882,200,500
Aug 22, 2019202.28203.45200.91202.42200.031,275,900
Aug 21, 2019202.74203.02200.17200.68198.311,160,800
Aug 20, 2019200.21201.99199.70199.98197.621,545,600
Aug 19, 2019203.81204.45201.82202.20199.811,646,100
Aug 16, 2019197.03200.67197.00199.42197.071,878,700
Aug 15, 2019195.91196.97193.71196.18193.861,981,900
Aug 14, 2019199.80199.91195.06195.56193.253,025,100
Aug 13, 2019201.51206.60200.23204.11201.702,115,900
Aug 12, 2019203.28204.15200.48201.52199.141,479,300
Aug 09, 2019205.62208.30203.86206.90204.461,790,100
Aug 08, 2019207.17207.80203.54207.00204.562,342,200
Aug 07, 2019201.11205.96199.05205.74203.312,454,200
Aug 06, 2019203.56206.07200.89206.01203.582,349,400
Aug 05, 2019205.82205.82199.58201.68199.302,794,200
Aug 02, 2019211.58211.58205.31209.37206.902,503,000
Aug 01, 2019219.35219.95210.76211.60209.103,070,100
Jul 31, 2019221.24221.98219.01220.13217.531,991,100
Jul 30, 2019218.49221.99217.33221.40218.791,644,600
Jul 29, 2019221.00222.13220.20220.32217.721,372,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...