Canada markets open in 6 hours 44 minutes

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
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 19, 2020207.39207.91204.59205.69205.693,233,100
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...