GS - The Goldman Sachs Group, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 2019205.12205.57204.14205.07205.07852,243
Apr 18, 2019207.09207.86205.15205.91205.912,874,300
Apr 17, 2019201.96208.50201.78207.90207.904,195,300
Apr 16, 2019199.62202.94199.24201.84201.844,852,600
Apr 15, 2019204.11205.74199.70199.91199.916,617,200
Apr 12, 2019207.00209.97206.37207.84207.845,096,600
Apr 11, 2019204.23205.45201.57202.83202.832,802,100
Apr 10, 2019201.80203.17200.27202.98202.981,907,100
Apr 09, 2019201.23201.59198.86200.62200.622,400,900
Apr 08, 2019202.79203.63201.18202.54202.541,891,500
Apr 05, 2019203.38205.50202.06202.38202.382,447,100
Apr 04, 2019200.80204.29200.50202.23202.232,582,300
Apr 03, 2019199.25201.09198.54200.86200.863,227,900
Apr 02, 2019196.24197.76195.40197.50197.502,247,000
Apr 01, 2019194.00198.09193.61196.74196.743,562,600
Mar 29, 2019192.68193.11191.14191.99191.992,632,800
Mar 28, 2019190.74191.91189.29191.18191.182,343,400
Mar 27, 2019190.60191.61188.74190.03190.032,343,800
Mar 26, 2019190.03192.41188.69190.69190.692,910,100
Mar 25, 2019189.33191.45186.50188.51188.513,751,000
Mar 22, 2019192.67193.71187.78188.96188.965,703,100
Mar 21, 2019192.90195.55191.75194.58194.584,031,500
Mar 20, 2019200.33200.33193.97194.32194.325,033,500
Mar 19, 2019204.88206.45200.78201.12201.123,284,900
Mar 18, 2019199.18203.85198.92202.47202.473,354,900
Mar 15, 2019197.16198.85196.85198.26198.262,985,200
Mar 14, 2019197.32198.50196.70197.47197.471,482,300
Mar 13, 2019197.75198.93196.52197.25197.251,904,500
Mar 12, 2019196.00197.40195.69196.63196.631,977,400
Mar 11, 2019197.23198.97195.73195.97195.972,669,000
Mar 08, 2019190.40195.77189.71195.24195.243,162,700
Mar 07, 2019193.13193.45190.08192.77192.773,567,800
Mar 06, 2019195.90197.56194.53194.74194.742,247,500
Mar 05, 2019195.85196.18193.00196.00196.002,338,600
Mar 04, 2019198.81200.83194.15195.98195.982,683,600
Mar 01, 2019198.75201.44197.43198.20198.202,580,500
Feb 28, 2019198.04198.40196.01196.70196.702,964,300
Feb 27, 2019198.50199.89197.12198.10198.101,804,200
Feb 27, 20190.8 Dividend
Feb 26, 2019198.47200.56196.55198.90198.102,499,800
Feb 25, 2019198.00201.50197.71198.65197.853,032,200
Feb 22, 2019196.60197.75195.20196.00195.212,626,600
Feb 21, 2019198.97199.45195.05196.36195.572,785,900
Feb 20, 2019198.73199.30197.51198.60197.802,266,000
Feb 19, 2019196.66199.06195.61198.67197.872,558,200
Feb 15, 2019193.21198.89193.10198.50197.703,065,400
Feb 14, 2019192.21194.13189.44192.53191.762,865,000
Feb 13, 2019195.92198.78194.60194.69193.912,757,300
Feb 12, 2019193.05195.65193.00194.49193.712,392,900
Feb 11, 2019192.88193.32191.07191.33190.562,056,500
Feb 08, 2019191.72192.62188.22191.67190.902,757,500
Feb 07, 2019195.28195.88191.05193.07192.292,948,800
Feb 06, 2019197.18199.06195.83196.62195.832,063,100
Feb 05, 2019198.12199.33196.86198.01197.212,601,000
Feb 04, 2019195.80197.76194.79197.72196.922,400,200
Feb 01, 2019198.00199.64196.54196.54195.753,174,200
Jan 31, 2019200.10202.35196.95198.01197.215,604,500
Jan 30, 2019200.90203.29199.65202.48201.672,773,300
Jan 29, 2019199.00201.97197.87200.50199.692,694,100
Jan 28, 2019197.99200.07197.10199.72198.922,369,600
Jan 25, 2019199.83201.19199.42200.74199.933,275,000
Jan 24, 2019196.22199.68195.76197.80197.002,631,800
Jan 23, 2019197.55198.09194.53196.90196.113,410,700
Jan 22, 2019200.50201.47195.92197.68196.884,648,500
Jan 18, 2019200.38203.00196.91202.54201.735,650,900
Jan 17, 2019195.95199.80192.83199.09198.298,177,000
Jan 16, 2019187.00198.15185.60197.08196.2915,194,200
Jan 15, 2019178.32179.99176.40179.91179.192,911,800
Jan 14, 2019174.52179.54174.10178.72178.003,361,700
Jan 11, 2019175.10177.04172.42176.93176.223,182,700
Jan 10, 2019175.66178.07175.50176.00175.292,808,700
Jan 09, 2019176.10177.69174.91176.47175.763,321,400
Jan 08, 2019177.78178.10172.90175.37174.662,692,700
Jan 07, 2019175.23177.83172.27176.02175.313,152,100
Jan 04, 2019172.99176.00171.10175.05174.353,788,300
Jan 03, 2019170.66171.77168.29169.51168.834,060,200
Jan 02, 2019164.33172.25163.35172.03171.343,999,400
Dec 31, 2018163.78167.12163.78167.05166.384,550,000
Dec 28, 2018165.64165.95162.02163.03162.374,110,500
Dec 27, 2018160.12165.41159.02165.41164.744,973,000
Dec 26, 2018157.00163.11151.70162.93162.277,054,700
Dec 24, 2018159.00160.00154.31156.35155.723,783,500
Dec 21, 2018168.25169.63159.42160.05159.418,960,000
Dec 20, 2018168.39171.65167.16168.41167.736,488,200
Dec 19, 2018171.59174.85167.60169.25168.575,316,100
Dec 18, 2018169.78173.02169.32171.50170.815,150,800
Dec 17, 2018169.40171.43166.53168.01167.338,395,800
Dec 14, 2018174.34176.26172.37172.77172.085,078,300
Dec 13, 2018177.83178.69175.12175.92175.214,008,600
Dec 12, 2018178.50180.00176.48176.70175.993,677,300
Dec 11, 2018182.15184.43175.45176.80176.094,713,900
Dec 10, 2018178.60179.84174.68178.83178.114,528,300
Dec 07, 2018183.85186.25179.00179.67178.953,921,200
Dec 06, 2018181.33184.88180.15184.09183.355,275,500
Dec 04, 2018190.69191.11183.63184.31183.575,797,500
Dec 03, 2018194.00195.66191.62191.63190.864,017,000
Nov 30, 2018190.57191.45188.12190.69189.926,220,000
Nov 29, 2018196.02197.45193.16194.85194.072,665,700
Nov 29, 20180.8 Dividend
Nov 28, 2018194.84198.45192.23198.35196.763,762,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...