GS - The Goldman Sachs Group, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 2019202.00203.29198.61202.71202.713,108,684
Oct 14, 2019203.83206.17202.92205.82205.822,286,100
Oct 11, 2019203.72207.29203.72204.68204.683,334,300
Oct 10, 2019197.59201.32197.54199.87199.872,108,000
Oct 09, 2019198.19198.98196.68196.85196.852,443,500
Oct 08, 2019197.60198.95195.92197.37197.372,654,900
Oct 07, 2019200.79202.53199.47200.40200.402,202,200
Oct 04, 2019196.99201.23196.04200.80200.803,021,100
Oct 03, 2019197.61198.37193.99197.24197.242,914,500
Oct 02, 2019201.69201.88197.60198.25198.253,386,800
Oct 01, 2019207.01209.38202.61202.69202.693,156,200
Sep 30, 2019209.71209.71206.83207.23207.231,794,500
Sep 27, 2019209.85210.55208.09208.97208.971,530,900
Sep 26, 2019209.05209.97208.11208.22208.221,685,500
Sep 25, 2019207.96211.09207.45210.03210.031,593,400
Sep 24, 2019214.04214.20206.80207.75207.752,837,600
Sep 23, 2019212.85214.11211.56213.46213.461,485,500
Sep 20, 2019214.66216.68213.63213.74213.745,458,900
Sep 19, 2019217.58217.93215.06215.23215.231,596,200
Sep 18, 2019214.83217.89213.30217.08217.082,474,900
Sep 17, 2019215.80216.14212.54215.91215.912,429,100
Sep 16, 2019217.82219.33216.32217.22217.222,205,500
Sep 13, 2019220.35221.50219.20219.90219.902,722,400
Sep 12, 2019216.38220.76215.15218.74218.742,913,800
Sep 11, 2019215.21216.85213.36216.80216.801,886,300
Sep 10, 2019213.50217.09213.22215.63215.632,615,800
Sep 09, 2019209.22213.88208.44211.98211.982,734,500
Sep 06, 2019207.06208.25205.57207.21207.211,438,800
Sep 05, 2019205.27208.93205.04207.05207.052,237,900
Sep 04, 2019201.49202.10200.05201.73201.731,720,600
Sep 03, 2019201.10201.61196.58198.97198.972,633,600
Aug 30, 2019204.85205.21203.01203.91203.911,529,600
Aug 29, 2019201.36204.37201.36203.44203.441,816,800
Aug 29, 20191.25 Dividend
Aug 28, 2019196.57201.47196.25200.42199.171,437,800
Aug 27, 2019200.33200.86196.50198.07196.831,513,300
Aug 26, 2019198.27199.71198.00199.65198.401,441,900
Aug 23, 2019200.81201.88195.19196.20194.982,200,500
Aug 22, 2019202.28203.45200.91202.42201.161,275,900
Aug 21, 2019202.74203.02200.17200.68199.431,160,800
Aug 20, 2019200.21201.99199.70199.98198.731,545,600
Aug 19, 2019203.81204.45201.82202.20200.941,646,100
Aug 16, 2019197.03200.67197.00199.42198.181,878,700
Aug 15, 2019195.91196.97193.71196.18194.961,981,900
Aug 14, 2019199.80199.91195.06195.56194.343,025,100
Aug 13, 2019201.51206.60200.23204.11202.842,115,900
Aug 12, 2019203.28204.15200.48201.52200.261,479,300
Aug 09, 2019205.62208.30203.86206.90205.611,790,100
Aug 08, 2019207.17207.80203.54207.00205.712,342,200
Aug 07, 2019201.11205.96199.05205.74204.462,454,200
Aug 06, 2019203.56206.07200.89206.01204.732,349,400
Aug 05, 2019205.82205.82199.58201.68200.422,794,200
Aug 02, 2019211.58211.58205.31209.37208.062,503,000
Aug 01, 2019219.35219.95210.76211.60210.283,070,100
Jul 31, 2019221.24221.98219.01220.13218.761,991,100
Jul 30, 2019218.49221.99217.33221.40220.021,644,600
Jul 29, 2019221.00222.13220.20220.32218.951,372,800
Jul 26, 2019220.45222.24220.37222.14220.752,304,500
Jul 25, 2019221.77221.77218.23219.98218.612,776,700
Jul 24, 2019219.25222.09218.63222.03220.653,180,000
Jul 23, 2019214.95220.00214.95219.43218.063,330,600
Jul 22, 2019213.40214.86212.31214.00212.671,907,100
Jul 19, 2019214.02215.77213.35213.52212.191,822,300
Jul 18, 2019212.71215.83211.75214.52213.182,858,100
Jul 17, 2019213.83215.78213.16213.30211.972,583,500
Jul 16, 2019214.80217.33212.55215.52214.185,283,700
Jul 15, 2019214.11214.60209.79211.58210.262,600,200
Jul 12, 2019212.00214.19210.79213.94212.612,626,000
Jul 11, 2019206.20212.59206.00211.35210.033,691,600
Jul 10, 2019207.18208.99205.65205.97204.691,779,800
Jul 09, 2019203.75207.94203.54207.77206.471,812,100
Jul 08, 2019206.36207.25204.71205.75204.471,853,900
Jul 05, 2019206.86208.76206.20207.90206.601,511,400
Jul 03, 2019207.30207.40205.23206.04204.75978,800
Jul 02, 2019205.40206.31204.16205.98204.701,621,400
Jul 01, 2019208.00209.85205.74206.86205.572,465,700
Jun 28, 2019203.50205.84202.94204.60203.324,854,900
Jun 27, 2019197.57199.61196.76199.32198.082,239,200
Jun 26, 2019196.50197.87196.12197.01195.781,649,900
Jun 25, 2019197.50197.52194.01196.06194.841,828,300
Jun 24, 2019196.53199.35196.03197.49196.262,069,800
Jun 21, 2019195.34198.34193.97195.94194.723,365,500
Jun 20, 2019197.50198.19193.61195.70194.482,749,300
Jun 19, 2019195.35197.61194.79195.64194.422,196,800
Jun 18, 2019190.67197.13190.67194.98193.762,363,000
Jun 17, 2019192.02193.23190.74190.83189.641,155,600
Jun 14, 2019191.29192.17189.31191.66190.461,403,900
Jun 13, 2019190.41192.25190.07191.45190.261,411,400
Jun 12, 2019193.61194.05189.83190.22189.032,059,400
Jun 11, 2019195.30196.12193.51194.73193.521,632,200
Jun 10, 2019191.40197.00191.40194.12192.912,372,000
Jun 07, 2019189.88190.61188.52189.81188.631,838,600
Jun 06, 2019188.06190.74187.31189.81188.631,653,500
Jun 05, 2019190.10190.16187.01188.44187.261,967,800
Jun 04, 2019186.18189.99185.71189.88188.702,420,800
Jun 03, 2019181.70183.49180.73183.19182.052,857,800
May 31, 2019184.77184.89182.31182.49181.352,640,100
May 30, 2019188.09189.37186.01187.37186.201,919,300
May 29, 2019187.74188.65184.92188.05186.882,815,800
May 29, 20190.85 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...