GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 2017250.00251.40248.76250.13250.131,487,400
Dec 08, 2017250.50250.68247.20250.35250.351,959,100
Dec 07, 2017244.62249.48244.40248.56248.562,667,000
Dec 06, 2017246.24248.08245.13245.95245.952,331,400
Dec 05, 2017250.80251.35247.41248.33248.332,526,800
Dec 04, 2017254.89254.90250.01250.65250.653,326,100
Dec 01, 2017249.78250.68244.01248.95248.954,765,400
Nov 30, 2017244.07250.79244.00247.64247.646,364,600
Nov 29, 2017241.25244.47240.40241.36241.364,500,000
Nov 29, 20170.75 Dividend
Nov 28, 2017236.09240.00234.33239.41238.663,212,900
Nov 27, 2017235.75236.88234.80235.11234.371,999,600
Nov 24, 2017237.42238.56235.55235.95235.211,268,500
Nov 22, 2017237.94238.95236.36236.43235.692,177,200
Nov 21, 2017239.41239.59237.54238.02237.272,223,800
Nov 20, 2017238.78238.78237.11238.13237.382,000,700
Nov 17, 2017238.86239.08237.12238.02237.272,826,400
Nov 16, 2017238.38240.69238.20239.37238.622,304,300
Nov 15, 2017234.97238.15233.55237.61236.872,564,100
Nov 14, 2017239.65240.88235.63237.24236.503,000,200
Nov 13, 2017237.97240.90237.16240.27239.521,953,900
Nov 10, 2017241.69243.32240.00240.15239.401,845,600
Nov 09, 2017239.51242.37237.84240.79240.042,122,400
Nov 08, 2017239.20242.32237.55241.25240.492,349,800
Nov 07, 2017243.91244.98238.84239.81239.062,483,900
Nov 06, 2017243.50244.58241.67243.49242.731,744,800
Nov 03, 2017245.37246.28243.19244.40243.631,954,600
Nov 02, 2017244.69247.74243.38246.88246.112,509,100
Nov 01, 2017243.89247.40242.91244.26243.492,969,600
Oct 31, 2017240.68244.18240.63242.48241.722,658,700
Oct 30, 2017240.10242.59239.53240.89240.141,764,400
Oct 27, 2017240.85242.44239.67241.71240.952,111,500
Oct 26, 2017242.61244.00241.53241.72240.961,948,800
Oct 25, 2017246.16246.50240.80241.71240.952,904,300
Oct 24, 2017243.60246.25243.00244.84244.072,285,300
Oct 23, 2017244.39245.33241.38242.13241.371,963,300
Oct 20, 2017242.95245.25240.67244.73243.963,022,800
Oct 19, 2017240.35240.99238.10239.99239.242,710,900
Oct 18, 2017236.87242.65236.87242.03241.274,235,900
Oct 17, 2017244.44244.89235.19236.09235.357,088,400
Oct 16, 2017238.60242.76238.35242.41241.652,969,200
Oct 13, 2017239.00239.45236.84238.53237.782,491,000
Oct 12, 2017242.33243.42238.75239.80239.052,148,200
Oct 11, 2017242.00243.20241.35242.40241.642,175,700
Oct 10, 2017242.80243.73241.70242.60241.842,187,100
Oct 09, 2017245.15246.35242.02242.80242.042,165,200
Oct 06, 2017246.30247.08244.61246.02245.252,396,100
Oct 05, 2017241.00246.32240.12246.06245.293,521,300
Oct 04, 2017241.62242.88240.12240.31239.561,840,400
Oct 03, 2017241.07242.71239.69241.62240.862,010,800
Oct 02, 2017237.20241.10237.10240.65239.902,501,300
Sep 29, 2017235.01237.60234.57237.19236.451,902,300
Sep 28, 2017235.00236.20233.50235.47234.732,121,800
Sep 27, 2017234.07235.60232.91234.76234.023,072,100
Sep 26, 2017230.86231.44229.03229.94229.221,770,000
Sep 25, 2017230.77231.86228.36230.26229.542,261,800
Sep 22, 2017230.64231.49228.88231.03230.311,861,800
Sep 21, 2017229.89232.10229.40231.29230.571,800,800
Sep 20, 2017229.50231.65228.50229.79229.072,682,300
Sep 19, 2017228.01230.14227.33228.91228.191,858,000
Sep 18, 2017226.30229.00225.66227.53226.822,466,800
Sep 15, 2017227.15227.21223.82225.22224.514,365,800
Sep 14, 2017226.10228.10226.05226.85226.141,986,600
Sep 13, 2017225.25227.14224.72226.56225.852,383,500
Sep 12, 2017222.54227.69222.02225.95225.243,745,800
Sep 11, 2017220.07221.89218.99221.06220.372,971,500
Sep 08, 2017215.51219.28215.40217.21216.533,120,900
Sep 07, 2017218.73218.81214.64215.84215.163,594,600
Sep 06, 2017218.98221.02217.61218.83218.143,613,600
Sep 05, 2017223.85224.00217.30217.78217.105,646,200
Sep 01, 2017224.55227.56223.53225.88225.172,346,900
Aug 31, 2017223.25224.49222.58223.74223.042,240,600
Aug 30, 2017220.25224.22220.09222.42221.722,411,400
Aug 29, 2017217.27220.13215.75219.96219.272,369,100
Aug 29, 20170.75 Dividend
Aug 28, 2017222.91223.09218.86220.35218.912,641,600
Aug 25, 2017223.64224.95222.13222.47221.022,232,500
Aug 24, 2017223.77224.57222.59222.99221.532,263,000
Aug 23, 2017221.90224.81221.33222.74221.292,568,000
Aug 22, 2017221.86223.78221.33223.58222.122,021,300
Aug 21, 2017222.40222.40219.21220.79219.352,203,300
Aug 18, 2017220.79224.09220.55222.15220.703,149,300
Aug 17, 2017224.38225.98221.11221.42219.983,460,300
Aug 16, 2017228.26229.01225.00225.61224.142,393,900
Aug 15, 2017229.57230.61227.50227.59226.101,867,000
Aug 14, 2017226.37229.83226.30227.36225.882,255,500
Aug 11, 2017225.07226.68222.65224.15222.692,956,600
Aug 10, 2017229.02229.45225.47225.50224.033,325,500
Aug 09, 2017230.32231.49229.06231.01229.502,571,100
Aug 08, 2017232.40235.83231.70232.05230.543,322,500
Aug 07, 2017229.80233.13229.29232.92231.403,809,800
Aug 04, 2017226.05229.79225.06229.79228.293,400,300
Aug 03, 2017226.00226.74223.97223.99222.532,106,400
Aug 02, 2017226.40227.73225.57226.27224.791,863,300
Aug 01, 2017227.09228.62226.73227.00225.522,986,800
Jul 31, 2017223.95225.50223.05225.33223.861,994,900
Jul 28, 2017221.77223.67220.86223.61222.152,483,200
Jul 27, 2017221.84222.71220.43221.48220.032,812,500
Jul 26, 2017222.45223.74221.87222.25220.802,792,500
Jul 25, 2017220.34222.87220.18221.58220.133,509,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...