GS - The Goldman Sachs Group, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 2019195.35197.55195.10196.35196.35359,455
Jun 18, 2019190.67197.13190.67194.98194.982,311,800
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
Apr 03, 2019199.25201.09198.54200.86199.963,227,900
Apr 02, 2019196.24197.76195.40197.50196.612,247,000
Apr 01, 2019194.00198.09193.61196.74195.863,562,600
Mar 29, 2019192.68193.11191.14191.99191.132,632,800
Mar 28, 2019190.74191.91189.29191.18190.322,343,400
Mar 27, 2019190.60191.61188.74190.03189.182,343,800
Mar 26, 2019190.03192.41188.69190.69189.832,910,100
Mar 25, 2019189.33191.45186.50188.51187.663,751,000
Mar 22, 2019192.67193.71187.78188.96188.115,703,100
Mar 21, 2019192.90195.55191.75194.58193.714,031,500
Mar 20, 2019200.33200.33193.97194.32193.455,033,500
Mar 19, 2019204.88206.45200.78201.12200.223,284,900
Mar 18, 2019199.18203.85198.92202.47201.563,354,900
Mar 15, 2019197.16198.85196.85198.26197.372,985,200
Mar 14, 2019197.32198.50196.70197.47196.581,482,300
Mar 13, 2019197.75198.93196.52197.25196.361,904,500
Mar 12, 2019196.00197.40195.69196.63195.751,977,400
Mar 11, 2019197.23198.97195.73195.97195.092,669,000
Mar 08, 2019190.40195.77189.71195.24194.363,162,700
Mar 07, 2019193.13193.45190.08192.77191.913,567,800
Mar 06, 2019195.90197.56194.53194.74193.872,247,500
Mar 05, 2019195.85196.18193.00196.00195.122,338,600
Mar 04, 2019198.81200.83194.15195.98195.102,683,600
Mar 01, 2019198.75201.44197.43198.20197.312,580,500
Feb 28, 2019198.04198.40196.01196.70195.822,964,300
Feb 27, 2019198.50199.89197.12198.10197.211,804,200
Feb 27, 20190.8 Dividend
Feb 26, 2019198.47200.56196.55198.90197.212,499,800
Feb 25, 2019198.00201.50197.71198.65196.963,032,200
Feb 22, 2019196.60197.75195.20196.00194.342,626,600
Feb 21, 2019198.97199.45195.05196.36194.692,785,900
Feb 20, 2019198.73199.30197.51198.60196.912,266,000
Feb 19, 2019196.66199.06195.61198.67196.982,558,200
Feb 15, 2019193.21198.89193.10198.50196.813,065,400
Feb 14, 2019192.21194.13189.44192.53190.902,865,000
Feb 13, 2019195.92198.78194.60194.69193.042,757,300
Feb 12, 2019193.05195.65193.00194.49192.842,392,900
Feb 11, 2019192.88193.32191.07191.33189.712,056,500
Feb 08, 2019191.72192.62188.22191.67190.042,757,500
Feb 07, 2019195.28195.88191.05193.07191.432,948,800
Feb 06, 2019197.18199.06195.83196.62194.952,063,100
Feb 05, 2019198.12199.33196.86198.01196.332,601,000
Feb 04, 2019195.80197.76194.79197.72196.042,400,200
Feb 01, 2019198.00199.64196.54196.54194.873,174,200
Jan 31, 2019200.10202.35196.95198.01196.335,604,500
Jan 30, 2019200.90203.29199.65202.48200.762,773,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...