GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 2018239.10240.07237.32237.70237.701,942,100
May 18, 2018238.10238.74236.87237.00237.002,699,000
May 17, 2018240.42242.44238.78239.10239.102,462,700
May 16, 2018241.27241.84240.59240.96240.961,965,200
May 15, 2018243.00243.95240.67241.56241.562,165,700
May 14, 2018243.60245.88243.50243.91243.911,928,500
May 11, 2018243.44244.91241.71242.92242.921,540,100
May 10, 2018242.11245.42240.16243.44243.442,599,000
May 09, 2018237.98242.05237.25241.73241.732,434,000
May 08, 2018238.24240.66236.00237.00237.003,267,000
May 07, 2018236.00238.17235.28237.20237.201,979,400
May 04, 2018232.31236.79232.28234.94234.942,622,300
May 03, 2018232.45234.00227.40233.41233.414,511,400
May 02, 2018236.60237.91233.42234.05234.053,710,900
May 01, 2018237.51237.90233.96236.67236.673,269,800
Apr 30, 2018240.97243.07238.22238.33238.332,790,500
Apr 27, 2018240.00241.93239.02239.80239.802,136,800
Apr 26, 2018239.27241.66238.01240.09240.092,891,100
Apr 25, 2018242.19242.46237.51239.23239.235,041,400
Apr 24, 2018248.82249.15240.04242.49242.494,705,100
Apr 23, 2018251.66252.75246.19246.67246.673,775,900
Apr 20, 2018254.10255.68251.48251.96251.962,930,600
Apr 19, 2018254.00256.16252.83254.17254.173,990,000
Apr 18, 2018254.90257.02252.25254.00254.004,524,800
Apr 17, 2018261.60262.25252.34253.63253.6310,134,400
Apr 16, 2018257.13260.66256.66257.88257.883,257,400
Apr 13, 2018261.94262.50254.54255.92255.923,026,200
Apr 12, 2018256.27260.73255.11259.59259.593,059,100
Apr 11, 2018252.59254.83249.79252.94252.943,322,000
Apr 10, 2018257.96259.89255.95256.57256.573,113,900
Apr 09, 2018251.48257.50249.17252.19252.193,256,700
Apr 06, 2018251.48255.34246.68249.97249.973,621,900
Apr 05, 2018254.50258.00253.40255.81255.811,924,800
Apr 04, 2018245.71253.22244.51252.62252.622,853,200
Apr 03, 2018248.61250.89245.90250.58250.582,488,200
Apr 02, 2018251.26252.60243.77247.35247.353,429,900
Mar 29, 2018250.79252.98248.33251.86251.863,073,900
Mar 28, 2018248.78251.23244.37249.37249.372,660,200
Mar 27, 2018255.89257.06245.61247.26247.262,981,500
Mar 26, 2018250.65255.36248.45254.88254.883,787,200
Mar 23, 2018253.63253.99244.93245.26245.263,634,200
Mar 22, 2018258.42260.82252.18252.60252.604,489,300
Mar 21, 2018263.01266.49260.31261.85261.852,817,600
Mar 20, 2018263.29264.64261.89263.19263.191,514,800
Mar 19, 2018266.99267.50259.47262.53262.532,426,900
Mar 16, 2018266.01269.85265.33267.60267.604,114,400
Mar 15, 2018265.72269.00265.35266.61266.612,255,200
Mar 14, 2018270.40270.78263.91264.43264.432,478,700
Mar 13, 2018274.34275.03267.44268.53268.532,288,100
Mar 12, 2018271.00275.31270.77273.38273.383,065,600
Mar 09, 2018268.70271.09267.04270.77270.774,410,600
Mar 08, 2018266.48268.10262.63266.34266.342,565,400
Mar 07, 2018262.69266.43260.95265.35265.352,509,400
Mar 06, 2018264.77267.87263.21266.93266.932,217,300
Mar 05, 2018256.46264.55256.24263.12263.122,445,800
Mar 02, 2018255.00259.24252.10258.12258.123,122,800
Mar 01, 2018262.61263.55256.20256.78256.783,483,500
Feb 28, 2018269.14269.49262.57262.93262.933,104,300
Feb 28, 20180.75 Dividend
Feb 27, 2018271.00273.12267.93267.93267.183,140,600
Feb 26, 2018267.50271.78266.77271.26270.502,751,400
Feb 23, 2018263.00266.98262.40266.77266.022,507,100
Feb 22, 2018264.40266.32260.72261.43260.702,678,900
Feb 21, 2018263.92270.00263.13263.40262.663,017,900
Feb 20, 2018266.89268.85263.31264.89264.152,618,400
Feb 16, 2018265.99269.28265.90267.62266.872,602,500
Feb 15, 2018265.76268.00262.91267.68266.933,523,100
Feb 14, 2018255.00262.71254.48262.58261.843,793,800
Feb 13, 2018252.01256.40250.58255.53254.812,700,500
Feb 12, 2018251.15256.15248.82253.16252.453,692,500
Feb 09, 2018249.62251.67239.29249.30248.605,978,600
Feb 08, 2018257.93258.78246.05246.35245.664,166,200
Feb 07, 2018255.90261.95255.66257.10256.384,125,000
Feb 06, 2018244.21258.75242.11258.70257.986,739,900
Feb 05, 2018257.51263.30241.50249.11248.416,528,500
Feb 02, 2018270.00271.75259.35260.04259.315,913,900
Feb 01, 2018266.15272.59266.00272.23271.473,388,200
Jan 31, 2018268.55270.00266.33267.89267.143,710,200
Jan 30, 2018270.39272.00267.11268.94268.193,970,400
Jan 29, 2018269.04273.79268.81272.48271.723,881,100
Jan 26, 2018267.49269.00266.05268.14267.393,535,400
Jan 25, 2018266.35270.50265.01269.03268.285,055,000
Jan 24, 2018260.74265.78260.30265.68264.944,314,000
Jan 23, 2018258.00260.26256.85260.09259.364,003,600
Jan 22, 2018255.45262.87255.19261.52260.795,264,700
Jan 19, 2018251.00256.14250.26256.12255.404,643,400
Jan 18, 2018254.49254.54250.60250.97250.274,984,500
Jan 17, 2018260.98262.00248.84253.65252.948,608,100
Jan 16, 2018259.25261.77256.40258.46257.744,445,500
Jan 12, 2018255.75257.30254.09257.03256.312,849,200
Jan 11, 2018255.75255.89252.97255.13254.422,422,400
Jan 10, 2018255.00255.15252.35254.33253.622,927,200
Jan 09, 2018252.80255.60252.62253.94253.232,637,300
Jan 08, 2018254.75255.18251.62251.81251.112,940,500
Jan 05, 2018257.18257.49253.69255.52254.802,594,700
Jan 04, 2018255.23259.72254.32256.83256.112,583,200
Jan 03, 2018255.48256.14253.22253.29252.582,988,200
Jan 02, 2018257.77257.91253.92255.67254.952,258,300
Dec 29, 2017255.87256.65252.91254.76254.052,519,300
Dec 28, 2017256.98257.00255.10256.50255.781,301,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...