GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020250.23250.46248.00249.46249.463,096,900
Jan 16, 2020247.01249.82246.23249.72249.723,968,400
Jan 15, 2020242.00249.50239.16245.21245.215,411,200
Jan 14, 2020245.32248.52244.60245.66245.664,302,800
Jan 13, 2020244.44246.11243.00245.21245.213,359,200
Jan 10, 2020242.75243.39241.39242.11242.112,248,100
Jan 09, 2020241.34243.40239.82242.60242.603,980,700
Jan 08, 2020235.68239.75235.48237.76237.763,564,700
Jan 07, 2020235.00237.77234.76235.49235.495,255,200
Jan 06, 2020229.93234.02229.49233.95233.953,329,300
Jan 03, 2020231.60232.61230.30231.58231.582,274,500
Jan 02, 2020231.00234.64230.16234.32234.323,736,300
Dec 31, 2019229.71229.97228.67229.93229.931,447,200
Dec 30, 2019231.68231.68229.50229.80229.801,494,500
Dec 27, 2019231.81232.21230.47230.66230.661,343,900
Dec 26, 2019230.26232.20229.99231.21231.211,704,000
Dec 24, 2019228.98229.95228.37229.91229.91467,700
Dec 23, 2019229.66230.48228.41229.09229.091,670,400
Dec 20, 2019230.96231.29228.62228.93228.933,715,500
Dec 19, 2019230.95231.39228.96229.94229.942,418,100
Dec 18, 2019231.97232.20229.94230.45230.452,280,800
Dec 17, 2019230.00232.07228.80231.15231.153,590,000
Dec 16, 2019228.50230.70227.87228.04228.043,218,400
Dec 13, 2019226.72227.99223.70225.00225.001,908,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...