GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 2018202.93204.74200.35202.12202.122,828,000
Nov 15, 2018201.80204.50199.32203.74203.744,260,000
Nov 14, 2018206.24207.34198.44202.49202.495,742,500
Nov 13, 2018204.40209.59202.33205.05205.056,984,800
Nov 12, 2018222.00222.31205.13206.05206.0511,019,400
Nov 09, 2018231.69231.69222.30222.65222.653,721,700
Nov 08, 2018231.00234.06230.60231.65231.652,404,800
Nov 07, 2018230.05232.80226.90231.28231.283,514,300
Nov 06, 2018228.19229.52227.05228.20228.202,275,600
Nov 05, 2018228.32231.10226.95228.72228.722,565,200
Nov 02, 2018230.00231.69226.29229.69229.693,699,000
Nov 01, 2018225.76228.88225.47226.97226.972,557,600
Oct 31, 2018221.89229.00221.40225.37225.374,369,600
Oct 30, 2018215.99220.35215.04219.28219.283,897,400
Oct 29, 2018214.15218.21212.05214.49214.493,278,200
Oct 26, 2018210.73214.80209.53212.36212.363,557,900
Oct 25, 2018211.27215.69210.34214.01214.013,179,700
Oct 24, 2018218.14218.93208.40209.18209.184,152,700
Oct 23, 2018216.59219.52214.32218.56218.563,318,200
Oct 22, 2018226.93228.87221.52221.60221.602,736,800
Oct 19, 2018225.26228.30224.19226.96226.962,759,100
Oct 18, 2018227.50228.73223.86224.95224.952,995,400
Oct 17, 2018220.53228.90220.05228.28228.284,953,700
Oct 16, 2018219.35222.00216.30221.70221.705,924,200
Oct 15, 2018214.45217.14213.05215.22215.223,333,800
Oct 12, 2018217.00217.98211.46213.87213.874,161,300
Oct 11, 2018214.20216.03210.95212.97212.976,217,400
Oct 10, 2018223.24223.64214.56214.89214.893,955,500
Oct 09, 2018224.99225.12222.53222.91222.911,862,900
Oct 08, 2018224.26226.92222.50225.35225.352,522,900
Oct 05, 2018228.00228.41224.21225.71225.711,722,400
Oct 04, 2018229.26231.40225.39227.48227.482,903,600
Oct 03, 2018227.75229.77226.58227.78227.782,573,900
Oct 02, 2018225.28226.33223.97226.07226.072,272,700
Oct 01, 2018226.22227.59225.00225.33225.332,451,300
Sep 28, 2018225.75227.40223.80224.24224.243,097,800
Sep 27, 2018228.77229.85227.52227.74227.742,451,500
Sep 26, 2018232.96233.00228.24228.88228.882,372,700
Sep 25, 2018234.64234.64232.23232.50232.502,003,200
Sep 24, 2018234.74235.74232.24232.90232.902,057,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...