GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 2018234.64234.64232.23232.50232.502,002,471
Sep 24, 2018234.74235.74232.24232.90232.902,056,300
Sep 21, 2018238.06238.52234.83235.34235.343,760,300
Sep 20, 2018237.00238.51236.03237.40237.402,503,000
Sep 19, 2018229.90236.28229.52235.58235.583,716,500
Sep 18, 2018228.35229.40226.57228.89228.892,498,100
Sep 17, 2018229.40230.16227.30227.89227.891,918,800
Sep 14, 2018229.08230.55228.76229.24229.242,228,300
Sep 13, 2018229.50229.85227.57228.33228.333,003,600
Sep 12, 2018230.91231.99227.30228.15228.153,577,700
Sep 11, 2018230.67231.65228.66230.21230.212,719,400
Sep 10, 2018235.01235.50231.74231.91231.911,948,100
Sep 07, 2018235.05235.64232.68233.91233.911,952,900
Sep 06, 2018237.00238.63233.88234.52234.522,651,400
Sep 05, 2018237.01239.45236.17237.56237.562,092,000
Sep 04, 2018237.76238.12234.59237.66237.662,083,500
Aug 31, 2018238.94239.35237.12237.81237.811,965,500
Aug 30, 2018240.80241.12238.68239.40239.401,963,700
Aug 29, 2018242.05242.79240.31241.40241.401,911,700
Aug 29, 20180.8 Dividend
Aug 28, 2018243.06245.08241.59242.37241.572,951,000
Aug 27, 2018236.99243.65236.56242.60241.804,106,900
Aug 24, 2018237.36237.80234.70235.11234.331,948,100
Aug 23, 2018239.05239.28235.84236.34235.562,064,700
Aug 22, 2018237.89239.67237.58239.34238.551,870,900
Aug 21, 2018235.29239.53235.29238.65237.862,437,300
Aug 20, 2018234.13235.98234.08235.78235.002,604,900
Aug 17, 2018232.51233.72231.64233.38232.612,107,200
Aug 16, 2018230.67233.29230.45233.00232.232,438,300
Aug 15, 2018229.35231.54228.31229.25228.493,218,500
Aug 14, 2018227.35230.37227.30229.56228.802,359,000
Aug 13, 2018229.49229.89226.57226.86226.112,662,700
Aug 10, 2018230.97231.46228.11229.61228.853,863,400
Aug 09, 2018236.35236.85233.39233.78233.012,951,900
Aug 08, 2018238.12239.16236.23236.37235.592,522,400
Aug 07, 2018237.25239.46236.49237.83237.042,399,500
Aug 06, 2018234.14236.98234.03235.93235.152,259,600
Aug 03, 2018234.44235.52233.49234.09233.323,053,100
Aug 02, 2018233.93235.21232.77233.99233.222,579,700
Aug 01, 2018238.50239.40235.78236.04235.262,510,500
Jul 31, 2018239.50239.50236.55237.43236.652,503,700
Jul 30, 2018238.00239.73236.89238.95238.162,454,100
Jul 27, 2018237.96238.80235.99237.64236.861,998,200
Jul 26, 2018237.00238.34236.43237.11236.331,885,500
Jul 25, 2018235.01236.85233.95236.69235.912,181,500
Jul 24, 2018234.75237.48234.34235.88235.102,887,400
Jul 23, 2018231.80234.86231.72233.76232.992,788,500
Jul 20, 2018229.01232.05228.80231.69230.932,683,500
Jul 19, 2018231.11231.99228.98229.63228.874,638,500
Jul 18, 2018232.34233.72230.15231.24230.486,149,900
Jul 17, 2018231.48233.23226.87231.02230.269,280,200
Jul 16, 2018227.20231.44226.74231.44230.683,271,200
Jul 13, 2018226.63228.62223.93226.41225.662,541,500
Jul 12, 2018227.64227.80225.77227.22226.472,223,100
Jul 11, 2018225.76227.25225.20225.66224.922,527,000
Jul 10, 2018228.00228.87225.85226.85226.102,524,800
Jul 09, 2018223.36228.20223.00227.99227.242,743,900
Jul 06, 2018220.54223.20219.88221.79221.061,846,400
Jul 05, 2018221.50222.14219.78220.74220.012,218,200
Jul 03, 2018224.46224.64219.99220.38219.651,204,400
Jul 02, 2018219.75223.34218.89223.26222.521,723,200
Jun 29, 2018224.40225.17220.45220.57219.843,393,700
Jun 28, 2018220.25224.66219.58223.42222.683,072,600
Jun 27, 2018221.48225.47220.14220.18219.453,104,200
Jun 26, 2018221.78222.80219.12221.58220.852,692,900
Jun 25, 2018224.50225.14220.39221.54220.813,817,700
Jun 22, 2018227.78230.50225.58226.02225.272,731,800
Jun 21, 2018226.39228.43224.57226.98226.233,094,600
Jun 20, 2018229.92229.94226.96227.82227.072,678,300
Jun 19, 2018228.22229.04226.16228.32227.573,326,600
Jun 18, 2018230.20231.67229.15231.39230.632,327,500
Jun 15, 2018231.50233.15229.84231.92231.154,738,100
Jun 14, 2018235.87235.89232.59233.65232.882,899,600
Jun 13, 2018233.65238.23233.10233.83233.063,637,400
Jun 12, 2018234.12235.23231.86232.63231.862,080,000
Jun 11, 2018234.62235.16233.59234.09233.321,936,800
Jun 08, 2018233.00234.27232.35233.39232.622,253,100
Jun 07, 2018233.89235.92232.54233.45232.682,905,000
Jun 06, 2018229.85232.58229.36232.23231.462,566,400
Jun 05, 2018228.94229.34227.29228.34227.591,986,200
Jun 04, 2018230.35231.15228.95229.89229.132,129,400
Jun 01, 2018228.40230.25228.09228.35227.603,323,300
May 31, 2018227.34228.11224.09225.88225.135,334,900
May 30, 2018228.94229.67226.28229.16228.403,348,600
May 30, 20180.8 Dividend
May 29, 2018231.52232.47225.02227.03225.485,299,000
May 25, 2018235.00236.12234.28235.01233.411,985,600
May 24, 2018236.60237.17233.65236.10234.492,295,200
May 23, 2018236.88237.87234.38237.81236.193,105,400
May 22, 2018238.70240.70237.98238.00236.382,551,500
May 21, 2018239.10240.07237.32237.70236.081,951,700
May 18, 2018238.10238.74236.87237.00235.392,699,000
May 17, 2018240.42242.44238.78239.10237.472,462,700
May 16, 2018241.27241.84240.59240.96239.321,965,200
May 15, 2018243.00243.95240.67241.56239.912,165,700
May 14, 2018243.60245.88243.50243.91242.251,928,500
May 11, 2018243.44244.91241.71242.92241.271,540,100
May 10, 2018242.11245.42240.16243.44241.782,599,000
May 09, 2018237.98242.05237.25241.73240.082,434,000
May 08, 2018238.24240.66236.00237.00235.393,267,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...