GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019200.81201.88195.19196.20196.202,200,500
Aug 22, 2019202.28203.45200.91202.42202.421,275,900
Aug 21, 2019202.74203.02200.17200.68200.681,160,800
Aug 20, 2019200.21201.99199.70199.98199.981,545,600
Aug 19, 2019203.81204.45201.82202.20202.201,646,100
Aug 16, 2019197.03200.67197.00199.42199.421,878,700
Aug 15, 2019195.91196.97193.71196.18196.181,981,900
Aug 14, 2019199.80199.91195.06195.56195.563,025,100
Aug 13, 2019201.51206.60200.23204.11204.112,115,900
Aug 12, 2019203.28204.15200.48201.52201.521,479,300
Aug 09, 2019205.62208.30203.86206.90206.901,790,100
Aug 08, 2019207.17207.80203.54207.00207.002,342,200
Aug 07, 2019201.11205.96199.05205.74205.742,454,200
Aug 06, 2019203.56206.07200.89206.01206.012,349,400
Aug 05, 2019205.82205.82199.58201.68201.682,794,200
Aug 02, 2019211.58211.58205.31209.37209.372,503,000
Aug 01, 2019219.35219.95210.76211.60211.603,070,100
Jul 31, 2019221.24221.98219.01220.13220.131,991,100
Jul 30, 2019218.49221.99217.33221.40221.401,644,600
Jul 29, 2019221.00222.13220.20220.32220.321,372,800
Jul 26, 2019220.45222.24220.37222.14222.142,304,500
Jul 25, 2019221.77221.77218.23219.98219.982,776,700
Jul 24, 2019219.25222.09218.63222.03222.033,180,000
Jul 23, 2019214.95220.00214.95219.43219.433,330,600
Jul 22, 2019213.40214.86212.31214.00214.001,907,100
Jul 19, 2019214.02215.77213.35213.52213.521,822,300
Jul 18, 2019212.71215.83211.75214.52214.522,859,000
Jul 17, 2019213.83215.78213.16213.30213.302,583,500
Jul 16, 2019214.80217.33212.55215.52215.525,283,700
Jul 15, 2019214.11214.60209.79211.58211.582,600,200
Jul 12, 2019212.00214.19210.79213.94213.942,626,000
Jul 11, 2019206.20212.59206.00211.35211.353,691,600
Jul 10, 2019207.18208.99205.65205.97205.971,779,800
Jul 09, 2019203.75207.94203.54207.77207.771,812,100
Jul 08, 2019206.36207.25204.71205.75205.751,853,900
Jul 05, 2019206.86208.76206.20207.90207.901,511,400
Jul 03, 2019207.30207.40205.23206.04206.04978,800
Jul 02, 2019205.40206.31204.16205.98205.981,621,400
Jul 01, 2019208.00209.85205.74206.86206.862,465,700
Jun 28, 2019203.50205.84202.94204.60204.604,854,900
Jun 27, 2019197.57199.61196.76199.32199.322,239,200
Jun 26, 2019196.50197.87196.12197.01197.011,649,900
Jun 25, 2019197.50197.52194.01196.06196.061,828,300
Jun 24, 2019196.53199.35196.03197.49197.492,069,800
Jun 21, 2019195.34198.34193.97195.94195.943,365,500
Jun 20, 2019197.50198.19193.61195.70195.702,749,300
Jun 19, 2019195.35197.61194.79195.64195.642,196,800
Jun 18, 2019190.67197.13190.67194.98194.982,363,000
Jun 17, 2019192.02193.23190.74190.83190.831,155,600
Jun 14, 2019191.29192.17189.31191.66191.661,403,900
Jun 13, 2019190.41192.25190.07191.45191.451,411,400
Jun 12, 2019193.61194.05189.83190.22190.222,059,400
Jun 11, 2019195.30196.12193.51194.73194.731,632,200
Jun 10, 2019191.40197.00191.40194.12194.122,372,000
Jun 07, 2019189.88190.61188.52189.81189.811,838,600
Jun 06, 2019188.06190.74187.31189.81189.811,653,500
Jun 05, 2019190.10190.16187.01188.44188.441,967,800
Jun 04, 2019186.18189.99185.71189.88189.882,420,800
Jun 03, 2019181.70183.49180.73183.19183.192,857,800
May 31, 2019184.77184.89182.31182.49182.492,640,100
May 30, 2019188.09189.37186.01187.37187.371,919,300
May 29, 2019187.74188.65184.92188.05188.052,815,800
May 29, 20190.85 Dividend
May 28, 2019192.00193.31189.39189.44188.593,040,000
May 24, 2019192.89194.07191.68193.00192.131,637,200
May 23, 2019193.00193.00189.56191.97191.113,184,100
May 22, 2019197.44198.48195.46195.52194.642,427,200
May 21, 2019198.66199.32198.00199.11198.222,327,600
May 20, 2019197.09197.78195.57197.24196.362,483,400
May 17, 2019196.30199.09196.30197.43196.541,928,300
May 16, 2019196.63200.00196.62199.14198.252,008,100
May 15, 2019194.64197.59193.42196.40195.522,271,100
May 14, 2019194.99198.13194.90196.28195.402,463,300
May 13, 2019197.90197.90194.00194.97194.103,605,600
May 10, 2019200.98202.10198.99202.05201.142,089,400
May 09, 2019199.51202.22197.91201.63200.732,333,400
May 08, 2019201.40203.20200.80200.95200.051,817,600
May 07, 2019203.34204.00201.01202.63201.722,839,500
May 06, 2019202.80206.98201.71206.43205.501,927,800
May 03, 2019206.01208.75205.67207.52206.591,897,600
May 02, 2019204.43206.22203.12204.99204.071,514,700
May 01, 2019206.40208.41204.03204.73203.811,981,800
Apr 30, 2019206.94207.99204.15205.92205.001,833,000
Apr 29, 2019203.50208.00203.27206.92205.992,997,000
Apr 26, 2019201.73203.12200.32203.08202.171,543,100
Apr 25, 2019199.70202.56199.10201.40200.502,075,300
Apr 24, 2019203.00203.52199.73200.54199.644,606,100
Apr 23, 2019204.25205.19202.74204.14203.222,120,900
Apr 22, 2019205.12205.59204.14204.60203.681,591,400
Apr 18, 2019207.09207.86205.15205.91204.992,874,300
Apr 17, 2019201.96208.50201.78207.90206.974,195,300
Apr 16, 2019199.62202.94199.24201.84200.934,852,600
Apr 15, 2019204.11205.74199.70199.91199.016,617,200
Apr 12, 2019207.00209.97206.37207.84206.915,096,600
Apr 11, 2019204.23205.45201.57202.83201.922,802,100
Apr 10, 2019201.80203.17200.27202.98202.071,907,100
Apr 09, 2019201.23201.59198.86200.62199.722,400,900
Apr 08, 2019202.79203.63201.18202.54201.631,891,500
Apr 05, 2019203.38205.50202.06202.38201.472,447,100
Apr 04, 2019200.80204.29200.50202.23201.322,582,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...