GS-PA - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201919.2419.3519.2319.3019.3056,352
May 21, 201919.2219.3519.1819.2719.2756,446
May 20, 201919.3219.3719.1719.1719.1741,391
May 17, 201919.4619.4619.3019.3319.3344,996
May 16, 201919.3819.4919.3619.4719.4734,120
May 15, 201919.2519.3319.2119.3119.3129,736
May 14, 201919.1819.3219.1819.2419.2435,142
May 13, 201919.2519.2919.1519.1919.1984,723
May 10, 201919.2719.3719.2419.3419.3426,543
May 09, 201919.2519.2919.1319.2519.2575,138
May 08, 201919.3819.4219.2319.2719.2752,796
May 07, 201919.5319.5419.3219.3219.3267,908
May 06, 201919.4019.5519.4019.5519.5543,613
May 03, 201919.4819.5519.4519.5219.5239,500
May 02, 201919.5019.5519.4519.5019.5020,158
May 01, 201919.4519.5719.4219.5019.5029,463
Apr 30, 201919.5819.5819.4219.4419.44178,417
Apr 29, 201919.5719.6619.5219.5319.5359,502
Apr 26, 201919.5219.5819.4519.5819.5868,293
Apr 25, 201919.5019.5719.5019.5019.5041,103
Apr 24, 201919.3419.5319.3319.5219.5238,625
Apr 24, 20190.22917 Dividend
Apr 23, 201919.5219.6319.5219.5719.3444,978
Apr 22, 201919.5519.6019.5019.5019.2733,241
Apr 18, 201919.6319.6319.5319.6119.3830,802
Apr 17, 201919.6319.6419.5119.6319.4064,258
Apr 16, 201919.5019.6919.5019.6019.3764,787
Apr 15, 201919.4719.5519.4519.5119.2844,964
Apr 12, 201919.4619.5319.4319.5219.2930,226
Apr 11, 201919.4319.5219.4119.4319.2037,860
Apr 10, 201919.4019.5419.4019.4619.2335,701
Apr 09, 201919.6019.6019.4019.4419.2137,155
Apr 08, 201919.5719.6519.5119.5919.3617,192
Apr 05, 201919.6219.7319.5219.5819.3567,788
Apr 04, 201919.4619.6719.4619.5519.3256,408
Apr 03, 201919.4919.6419.3819.5419.3154,190
Apr 02, 201919.2519.4719.2319.3819.1548,512
Apr 01, 201919.1719.3019.0519.2719.0440,805
Mar 29, 201918.9619.1318.9619.0218.80105,163
Mar 28, 201919.0419.1018.9118.9518.7352,838
Mar 27, 201919.1419.2219.0419.0418.8237,019
Mar 26, 201919.1519.2319.0319.2319.0053,124
Mar 25, 201919.2519.3019.1519.1718.9526,145
Mar 22, 201919.4019.4519.2219.2519.0230,419
Mar 21, 201919.5619.6319.4019.5019.2729,240
Mar 20, 201919.5519.7219.4119.4819.2550,865
Mar 19, 201919.6819.7019.5319.5519.3239,836
Mar 18, 201919.7119.8519.6819.7019.4756,597
Mar 15, 201919.7919.8919.7019.7019.4740,211
Mar 14, 201919.6819.8219.6819.7419.5141,387
Mar 13, 201919.5519.7519.5519.7419.5131,319
Mar 12, 201919.4519.5919.4019.5519.3235,546
Mar 11, 201919.3919.4919.3319.4119.1843,343
Mar 08, 201919.2319.4419.2319.4019.1726,146
Mar 07, 201919.3919.4919.2519.3619.1328,954
Mar 06, 201919.1219.4319.1219.4319.2040,633
Mar 05, 201919.0519.2419.0119.2419.0142,492
Mar 04, 201919.0719.2419.0319.0818.8638,206
Mar 01, 201918.6819.0918.6819.0918.8772,446
Feb 28, 201918.8318.8518.6318.7118.4978,941
Feb 27, 201918.7618.8418.6718.7518.5339,785
Feb 26, 201918.8518.9618.6118.7518.5354,386
Feb 25, 201918.9519.0118.8218.8918.6740,619
Feb 22, 201918.8918.9218.7618.8718.6517,662
Feb 21, 201918.7718.9418.7118.8418.6244,032
Feb 20, 201918.8618.9318.7218.7818.5678,336
Feb 19, 201918.7018.8918.6918.7818.5629,493
Feb 15, 201918.7618.8518.6918.7518.5335,937
Feb 14, 201918.8018.9818.7318.8118.59119,879
Feb 13, 201918.8118.9018.7018.8018.5830,962
Feb 12, 201918.7418.8118.6318.7518.5345,869
Feb 11, 201918.6718.6718.5018.5418.3231,992
Feb 08, 201918.1718.6318.1718.5018.2861,727
Feb 07, 201918.3018.3018.0818.3018.0969,458
Feb 06, 201918.5518.6118.2018.2118.00101,961
Feb 05, 201918.6318.7718.6118.6718.4563,615
Feb 04, 201918.7318.8018.6518.7718.5530,977
Feb 01, 201918.9019.0718.5918.8418.6271,263
Jan 31, 201919.1119.3018.8118.8118.59111,721
Jan 30, 201919.0019.3219.0019.2018.9894,010
Jan 29, 201919.0619.2318.9718.9718.7538,887
Jan 28, 201919.2219.2218.9719.0418.8268,860
Jan 25, 201919.0919.2919.0619.2419.0172,878
Jan 24, 201918.9019.1618.7619.0818.8656,491
Jan 24, 20190.23438 Dividend
Jan 23, 201918.9519.0818.9519.0518.6039,319
Jan 22, 201919.1019.1918.8718.9118.4662,081
Jan 18, 201918.9919.2318.9819.1918.7381,869
Jan 17, 201919.1519.1518.9519.0218.5757,464
Jan 16, 201918.9719.2018.9519.1318.6781,449
Jan 15, 201918.7619.1418.7618.9218.47133,992
Jan 14, 201918.6818.9818.5818.8618.41145,288
Jan 11, 201918.4618.8018.3818.7518.30132,879
Jan 10, 201918.3218.7218.2118.4618.02167,449
Jan 09, 201918.2218.6518.1818.3717.9382,081
Jan 08, 201918.2518.3517.9518.2017.77166,321
Jan 07, 201918.1818.5718.1518.1517.72125,788
Jan 04, 201917.8718.2017.8718.1017.67102,131
Jan 03, 201918.1018.2117.7917.7917.37119,006
Jan 02, 201917.4418.1017.4218.1017.6774,331
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...