U.S. markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
205.69-0.52 (-0.25%)
At close: 4:00PM EDT

206.39 +0.70 (0.34%)
After hours: 5:19PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 2020207.39207.91204.59205.69205.693,100,387
Oct 16, 2020208.32210.00205.81206.21206.213,244,500
Oct 15, 2020209.58210.73206.90208.60208.604,325,700
Oct 14, 2020213.88214.45210.27211.23211.237,557,000
Oct 13, 2020214.01214.11209.18210.81210.813,317,300
Oct 12, 2020207.41214.89207.41214.12214.123,474,200
Oct 09, 2020208.76209.81206.07207.54207.543,040,900
Oct 08, 2020205.15208.16204.11207.98207.982,330,600
Oct 07, 2020203.90205.00201.17203.60203.602,326,600
Oct 06, 2020204.25206.09199.90201.09201.092,833,100
Oct 05, 2020201.93202.84199.59201.80201.802,551,600
Oct 02, 2020195.34200.70195.29199.90199.902,541,200
Oct 01, 2020201.53203.13197.87198.55198.552,288,700
Sep 30, 2020198.68203.08198.36200.97200.973,073,900
Sep 29, 2020198.16198.77195.43196.79196.792,400,000
Sep 28, 2020197.78201.87197.15199.07199.073,280,100
Sep 25, 2020192.96195.39189.61194.95194.953,106,000
Sep 24, 2020188.98197.46187.05195.11195.115,114,600
Sep 23, 2020192.00192.92185.87186.12186.123,116,100
Sep 22, 2020194.00196.14188.43191.62191.623,355,800
Sep 21, 2020189.90194.17187.47194.00194.004,871,300
Sep 18, 2020195.01196.65192.38194.86194.869,066,300
Sep 17, 2020198.21199.89194.51194.83194.834,274,800
Sep 16, 2020198.49203.80198.07200.68200.683,571,400
Sep 15, 2020202.00202.59197.98198.00198.003,717,600
Sep 14, 2020203.30203.30200.67201.34201.342,756,900
Sep 11, 2020200.24201.91198.95200.92200.922,376,400
Sep 10, 2020203.73205.35199.55200.01200.012,510,300
Sep 09, 2020204.19204.83202.03202.22202.224,681,400
Sep 08, 2020209.51209.96201.27202.48202.484,574,700
Sep 04, 2020210.89213.35205.32210.94210.943,668,900
Sep 03, 2020211.75215.23205.83207.56207.563,533,500
Sep 02, 2020205.79210.93205.37210.04210.043,565,200
Sep 01, 2020203.60206.71203.01205.46205.462,458,800
Aug 31, 2020205.50206.41203.63204.87204.873,046,200
Aug 31, 20201.25 Dividend
Aug 28, 2020211.89212.00207.09207.71206.463,697,400
Aug 27, 2020206.68213.00206.41210.15208.893,692,400
Aug 26, 2020205.89207.28205.03207.22205.972,563,200
Aug 25, 2020209.99210.49205.17206.00204.762,627,600
Aug 24, 2020203.11207.43201.32207.34206.093,097,400
Aug 21, 2020200.11203.35199.82202.43201.211,780,900
Aug 20, 2020200.76203.28200.34201.85200.641,764,200
Aug 19, 2020202.40206.10201.77203.02201.802,458,500
Aug 18, 2020203.45203.58201.10201.31200.103,067,900
Aug 17, 2020207.00207.85202.53203.07201.853,922,600
Aug 14, 2020207.46209.48206.61207.97206.722,287,600
Aug 13, 2020210.41212.20207.69208.39207.142,219,900
Aug 12, 2020214.70215.95209.27212.13210.852,439,400
Aug 11, 2020212.72216.95210.53211.06209.794,042,700
Aug 10, 2020209.59210.64208.04209.38208.122,432,800
Aug 07, 2020203.48208.80202.45208.27207.023,073,800
Aug 06, 2020205.00206.29203.83204.25203.021,882,400
Aug 05, 2020203.17204.81203.01204.52203.292,323,200
Aug 04, 2020199.35201.72198.48201.64200.431,944,700
Aug 03, 2020198.49199.88196.53199.39198.192,294,600
Jul 31, 2020199.84199.84196.51197.96196.772,401,100
Jul 30, 2020199.50199.99196.30199.53198.333,057,900
Jul 29, 2020201.70203.89199.62202.58201.362,635,000
Jul 28, 2020201.91203.60201.09201.62200.412,139,600
Jul 27, 2020200.10204.18199.59203.02201.802,601,200
Jul 24, 2020203.00204.93201.32201.47200.263,191,500
Jul 23, 2020205.10206.02202.05203.02201.804,088,600
Jul 22, 2020210.50211.00205.35206.00204.764,978,400
Jul 21, 2020212.25213.81210.39212.02210.743,394,200
Jul 20, 2020210.73213.17210.25211.71210.442,268,700
Jul 17, 2020214.90215.17211.25211.41210.143,614,300
Jul 16, 2020213.51220.46213.50214.67213.385,769,600
Jul 15, 2020224.37225.24214.69216.90215.5912,516,700
Jul 14, 2020211.43214.30207.01214.01212.725,202,000
Jul 13, 2020209.00212.98207.00208.88207.624,449,600
Jul 10, 2020196.87206.32196.83205.56204.324,414,800
Jul 09, 2020202.11202.50195.00196.83195.653,160,100
Jul 08, 2020199.54203.25199.02202.25201.032,789,700
Jul 07, 2020205.50205.71199.19199.36198.162,853,500
Jul 06, 2020201.34207.79201.13207.36206.113,567,700
Jul 02, 2020202.50203.00197.13197.40196.212,699,400
Jul 01, 2020198.88199.74195.52197.57196.382,620,100
Jun 30, 2020193.84198.41193.62197.62196.433,102,800
Jun 29, 2020191.38193.90188.66193.47192.313,736,000
Jun 26, 2020199.00200.24188.51189.19188.059,530,700
Jun 25, 2020197.86207.39197.61207.10205.853,466,500
Jun 24, 2020202.34202.61197.38198.02196.832,756,700
Jun 23, 2020206.50207.51203.64204.78203.552,451,800
Jun 22, 2020200.99204.58200.00203.42202.201,806,900
Jun 19, 2020207.05207.42200.97201.63200.424,962,400
Jun 18, 2020203.99207.26202.67203.84202.612,051,700
Jun 17, 2020210.00210.79205.44206.19204.951,798,300
Jun 16, 2020214.98214.98203.73209.59208.333,099,100
Jun 15, 2020195.73206.99195.15206.31205.073,467,400
Jun 12, 2020200.62202.94196.21201.78200.573,380,800
Jun 11, 2020204.70206.90194.02194.13192.964,923,400
Jun 10, 2020217.39219.85212.80213.52212.243,091,200
Jun 09, 2020215.74220.02215.16218.10216.792,478,400
Jun 08, 2020220.02222.26218.24220.81219.483,260,300
Jun 05, 2020222.00222.98217.66217.92216.614,737,600
Jun 04, 2020208.79214.99207.96214.82213.533,522,300
Jun 03, 2020208.49211.93206.43210.57209.303,471,900
Jun 02, 2020203.77206.50201.32204.14202.914,128,700
Jun 01, 2020197.31201.77195.12199.93198.732,230,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...