GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 2019193.21198.89193.10198.50198.503,031,300
Feb 14, 2019192.21194.13189.44192.53192.532,865,000
Feb 13, 2019195.92198.78194.60194.69194.692,757,300
Feb 12, 2019193.05195.65193.00194.49194.492,392,900
Feb 11, 2019192.88193.32191.07191.33191.332,056,500
Feb 08, 2019191.72192.62188.22191.67191.672,757,500
Feb 07, 2019195.28195.88191.05193.07193.072,948,800
Feb 06, 2019197.18199.06195.83196.62196.622,063,100
Feb 05, 2019198.12199.33196.86198.01198.012,601,000
Feb 04, 2019195.80197.76194.79197.72197.722,400,200
Feb 01, 2019198.00199.64196.54196.54196.543,174,200
Jan 31, 2019200.10202.35196.95198.01198.015,604,500
Jan 30, 2019200.90203.29199.65202.48202.482,773,300
Jan 29, 2019199.00201.97197.87200.50200.502,694,100
Jan 28, 2019197.99200.07197.10199.72199.722,369,600
Jan 25, 2019199.83201.19199.42200.74200.743,275,000
Jan 24, 2019196.22199.68195.76197.80197.802,631,800
Jan 23, 2019197.55198.09194.53196.90196.903,410,700
Jan 22, 2019200.50201.47195.92197.68197.684,648,500
Jan 18, 2019200.38203.00196.91202.54202.545,650,900
Jan 17, 2019195.95199.80192.83199.09199.098,177,000
Jan 16, 2019187.00198.15185.60197.08197.0815,194,200
Jan 15, 2019178.32179.99176.40179.91179.912,911,800
Jan 14, 2019174.52179.54174.10178.72178.723,361,700
Jan 11, 2019175.10177.04172.42176.93176.933,182,700
Jan 10, 2019175.66178.07175.50176.00176.002,808,700
Jan 09, 2019176.10177.69174.91176.47176.473,321,400
Jan 08, 2019177.78178.10172.90175.37175.372,692,700
Jan 07, 2019175.23177.83172.27176.02176.023,152,100
Jan 04, 2019172.99176.00171.10175.05175.053,788,300
Jan 03, 2019170.66171.77168.29169.51169.514,060,200
Jan 02, 2019164.33172.25163.35172.03172.033,999,400
Dec 31, 2018163.78167.12163.78167.05167.054,550,000
Dec 28, 2018165.64165.95162.02163.03163.034,110,500
Dec 27, 2018160.12165.41159.02165.41165.414,973,000
Dec 26, 2018157.00163.11151.70162.93162.937,054,700
Dec 24, 2018159.00160.00154.31156.35156.353,783,500
Dec 21, 2018168.25169.63159.42160.05160.058,960,000
Dec 20, 2018168.39171.65167.16168.41168.416,488,200
Dec 19, 2018171.59174.85167.60169.25169.255,316,100
Dec 18, 2018169.78173.02169.32171.50171.505,150,800
Dec 17, 2018169.40171.43166.53168.01168.018,395,800
Dec 14, 2018174.34176.26172.37172.77172.775,078,300
Dec 13, 2018177.83178.69175.12175.92175.924,008,600
Dec 12, 2018178.50180.00176.48176.70176.703,677,300
Dec 11, 2018182.15184.43175.45176.80176.804,713,900
Dec 10, 2018178.60179.84174.68178.83178.834,528,300
Dec 07, 2018183.85186.25179.00179.67179.673,921,200
Dec 06, 2018181.33184.88180.15184.09184.095,275,500
Dec 04, 2018190.69191.11183.63184.31184.315,797,500
Dec 03, 2018194.00195.66191.62191.63191.634,017,000
Nov 30, 2018190.57191.45188.12190.69190.696,220,000
Nov 29, 2018196.02197.45193.16194.85194.852,665,700
Nov 29, 20180.8 Dividend
Nov 28, 2018194.84198.45192.23198.35197.553,762,900
Nov 27, 2018193.40194.62191.56193.65192.872,345,400
Nov 26, 2018191.17195.23190.69194.34193.563,143,300
Nov 23, 2018191.61191.87188.94189.10188.341,862,600
Nov 21, 2018192.09195.24191.19192.60191.824,111,700
Nov 20, 2018195.10195.89190.35191.34190.575,513,800
Nov 19, 2018201.83202.30197.35198.22197.423,419,100
Nov 16, 2018202.93204.74200.35202.12201.302,829,600
Nov 15, 2018201.80204.50199.32203.74202.924,260,000
Nov 14, 2018206.24207.34198.44202.49201.675,742,500
Nov 13, 2018204.40209.59202.33205.05204.226,984,800
Nov 12, 2018222.00222.31205.13206.05205.2211,019,400
Nov 09, 2018231.69231.69222.30222.65221.753,721,700
Nov 08, 2018231.00234.06230.60231.65230.722,404,800
Nov 07, 2018230.05232.80226.90231.28230.353,514,300
Nov 06, 2018228.19229.52227.05228.20227.282,275,600
Nov 05, 2018228.32231.10226.95228.72227.802,565,200
Nov 02, 2018230.00231.69226.29229.69228.763,699,000
Nov 01, 2018225.76228.88225.47226.97226.052,557,600
Oct 31, 2018221.89229.00221.40225.37224.464,369,600
Oct 30, 2018215.99220.35215.04219.28218.403,897,400
Oct 29, 2018214.15218.21212.05214.49213.623,278,200
Oct 26, 2018210.73214.80209.53212.36211.503,557,900
Oct 25, 2018211.27215.69210.34214.01213.153,179,700
Oct 24, 2018218.14218.93208.40209.18208.344,152,700
Oct 23, 2018216.59219.52214.32218.56217.683,318,200
Oct 22, 2018226.93228.87221.52221.60220.712,736,800
Oct 19, 2018225.26228.30224.19226.96226.042,759,100
Oct 18, 2018227.50228.73223.86224.95224.042,995,400
Oct 17, 2018220.53228.90220.05228.28227.364,953,700
Oct 16, 2018219.35222.00216.30221.70220.815,924,200
Oct 15, 2018214.45217.14213.05215.22214.353,333,800
Oct 12, 2018217.00217.98211.46213.87213.014,161,300
Oct 11, 2018214.20216.03210.95212.97212.116,217,400
Oct 10, 2018223.24223.64214.56214.89214.023,955,500
Oct 09, 2018224.99225.12222.53222.91222.011,862,900
Oct 08, 2018224.26226.92222.50225.35224.442,522,900
Oct 05, 2018228.00228.41224.21225.71224.801,722,400
Oct 04, 2018229.26231.40225.39227.48226.562,903,600
Oct 03, 2018227.75229.77226.58227.78226.862,573,900
Oct 02, 2018225.28226.33223.97226.07225.162,272,700
Oct 01, 2018226.22227.59225.00225.33224.422,451,300
Sep 28, 2018225.75227.40223.80224.24223.343,097,800
Sep 27, 2018228.77229.85227.52227.74226.822,451,500
Sep 26, 2018232.96233.00228.24228.88227.962,372,700
Sep 25, 2018234.64234.64232.23232.50231.562,003,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...