GS - The Goldman Sachs Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 18, 2018 | 228.35 | 229.40 | 226.57 | 228.89 | 228.89 | 2,497,790 |
| Sep 17, 2018 | 229.40 | 230.16 | 227.30 | 227.89 | 227.89 | 1,917,800 |
| Sep 14, 2018 | 229.08 | 230.55 | 228.76 | 229.24 | 229.24 | 2,228,300 |
| Sep 13, 2018 | 229.50 | 229.85 | 227.57 | 228.33 | 228.33 | 3,003,600 |
| Sep 12, 2018 | 230.91 | 231.99 | 227.30 | 228.15 | 228.15 | 3,577,700 |
| Sep 11, 2018 | 230.67 | 231.65 | 228.66 | 230.21 | 230.21 | 2,719,400 |
| Sep 10, 2018 | 235.01 | 235.50 | 231.74 | 231.91 | 231.91 | 1,948,100 |
| Sep 07, 2018 | 235.05 | 235.64 | 232.68 | 233.91 | 233.91 | 1,952,900 |
| Sep 06, 2018 | 237.00 | 238.63 | 233.88 | 234.52 | 234.52 | 2,651,400 |
| Sep 05, 2018 | 237.01 | 239.45 | 236.17 | 237.56 | 237.56 | 2,092,000 |
| Sep 04, 2018 | 237.76 | 238.12 | 234.59 | 237.66 | 237.66 | 2,083,500 |
| Aug 31, 2018 | 238.94 | 239.35 | 237.12 | 237.81 | 237.81 | 1,965,500 |
| Aug 30, 2018 | 240.80 | 241.12 | 238.68 | 239.40 | 239.40 | 1,963,700 |
| Aug 29, 2018 | 242.05 | 242.79 | 240.31 | 241.40 | 241.40 | 1,911,700 |
| Aug 29, 2018 | 0.8 Dividend | |||||
| Aug 28, 2018 | 243.06 | 245.08 | 241.59 | 242.37 | 241.57 | 2,951,000 |
| Aug 27, 2018 | 236.99 | 243.65 | 236.56 | 242.60 | 241.80 | 4,106,900 |
| Aug 24, 2018 | 237.36 | 237.80 | 234.70 | 235.11 | 234.33 | 1,948,100 |
| Aug 23, 2018 | 239.05 | 239.28 | 235.84 | 236.34 | 235.56 | 2,064,700 |
| Aug 22, 2018 | 237.89 | 239.67 | 237.58 | 239.34 | 238.55 | 1,870,900 |
| Aug 21, 2018 | 235.29 | 239.53 | 235.29 | 238.65 | 237.86 | 2,437,300 |
| Aug 20, 2018 | 234.13 | 235.98 | 234.08 | 235.78 | 235.00 | 2,604,900 |
| Aug 17, 2018 | 232.51 | 233.72 | 231.64 | 233.38 | 232.61 | 2,107,200 |
| Aug 16, 2018 | 230.67 | 233.29 | 230.45 | 233.00 | 232.23 | 2,438,300 |
| Aug 15, 2018 | 229.35 | 231.54 | 228.31 | 229.25 | 228.49 | 3,218,500 |
| Aug 14, 2018 | 227.35 | 230.37 | 227.30 | 229.56 | 228.80 | 2,359,000 |
| Aug 13, 2018 | 229.49 | 229.89 | 226.57 | 226.86 | 226.11 | 2,662,700 |
| Aug 10, 2018 | 230.97 | 231.46 | 228.11 | 229.61 | 228.85 | 3,863,400 |
| Aug 09, 2018 | 236.35 | 236.85 | 233.39 | 233.78 | 233.01 | 2,951,900 |
| Aug 08, 2018 | 238.12 | 239.16 | 236.23 | 236.37 | 235.59 | 2,522,400 |
| Aug 07, 2018 | 237.25 | 239.46 | 236.49 | 237.83 | 237.04 | 2,399,500 |
| Aug 06, 2018 | 234.14 | 236.98 | 234.03 | 235.93 | 235.15 | 2,259,600 |
| Aug 03, 2018 | 234.44 | 235.52 | 233.49 | 234.09 | 233.32 | 3,053,100 |
| Aug 02, 2018 | 233.93 | 235.21 | 232.77 | 233.99 | 233.22 | 2,579,700 |
| Aug 01, 2018 | 238.50 | 239.40 | 235.78 | 236.04 | 235.26 | 2,510,500 |
| Jul 31, 2018 | 239.50 | 239.50 | 236.55 | 237.43 | 236.65 | 2,503,700 |
| Jul 30, 2018 | 238.00 | 239.73 | 236.89 | 238.95 | 238.16 | 2,454,100 |
| Jul 27, 2018 | 237.96 | 238.80 | 235.99 | 237.64 | 236.86 | 1,998,200 |
| Jul 26, 2018 | 237.00 | 238.34 | 236.43 | 237.11 | 236.33 | 1,885,500 |
| Jul 25, 2018 | 235.01 | 236.85 | 233.95 | 236.69 | 235.91 | 2,181,500 |
| Jul 24, 2018 | 234.75 | 237.48 | 234.34 | 235.88 | 235.10 | 2,887,400 |
| Jul 23, 2018 | 231.80 | 234.86 | 231.72 | 233.76 | 232.99 | 2,788,500 |
| Jul 20, 2018 | 229.01 | 232.05 | 228.80 | 231.69 | 230.93 | 2,683,500 |
| Jul 19, 2018 | 231.11 | 231.99 | 228.98 | 229.63 | 228.87 | 4,638,500 |
| Jul 18, 2018 | 232.34 | 233.72 | 230.15 | 231.24 | 230.48 | 6,149,900 |
| Jul 17, 2018 | 231.48 | 233.23 | 226.87 | 231.02 | 230.26 | 9,280,200 |
| Jul 16, 2018 | 227.20 | 231.44 | 226.74 | 231.44 | 230.68 | 3,271,200 |
| Jul 13, 2018 | 226.63 | 228.62 | 223.93 | 226.41 | 225.66 | 2,541,500 |
| Jul 12, 2018 | 227.64 | 227.80 | 225.77 | 227.22 | 226.47 | 2,223,100 |
| Jul 11, 2018 | 225.76 | 227.25 | 225.20 | 225.66 | 224.92 | 2,527,000 |
| Jul 10, 2018 | 228.00 | 228.87 | 225.85 | 226.85 | 226.10 | 2,524,800 |
| Jul 09, 2018 | 223.36 | 228.20 | 223.00 | 227.99 | 227.24 | 2,743,900 |
| Jul 06, 2018 | 220.54 | 223.20 | 219.88 | 221.79 | 221.06 | 1,846,400 |
| Jul 05, 2018 | 221.50 | 222.14 | 219.78 | 220.74 | 220.01 | 2,218,200 |
| Jul 03, 2018 | 224.46 | 224.64 | 219.99 | 220.38 | 219.65 | 1,204,400 |
| Jul 02, 2018 | 219.75 | 223.34 | 218.89 | 223.26 | 222.52 | 1,723,200 |
| Jun 29, 2018 | 224.40 | 225.17 | 220.45 | 220.57 | 219.84 | 3,393,700 |
| Jun 28, 2018 | 220.25 | 224.66 | 219.58 | 223.42 | 222.68 | 3,072,600 |
| Jun 27, 2018 | 221.48 | 225.47 | 220.14 | 220.18 | 219.45 | 3,104,200 |
| Jun 26, 2018 | 221.78 | 222.80 | 219.12 | 221.58 | 220.85 | 2,692,900 |
| Jun 25, 2018 | 224.50 | 225.14 | 220.39 | 221.54 | 220.81 | 3,817,700 |
| Jun 22, 2018 | 227.78 | 230.50 | 225.58 | 226.02 | 225.27 | 2,731,800 |
| Jun 21, 2018 | 226.39 | 228.43 | 224.57 | 226.98 | 226.23 | 3,094,600 |
| Jun 20, 2018 | 229.92 | 229.94 | 226.96 | 227.82 | 227.07 | 2,678,300 |
| Jun 19, 2018 | 228.22 | 229.04 | 226.16 | 228.32 | 227.57 | 3,326,600 |
| Jun 18, 2018 | 230.20 | 231.67 | 229.15 | 231.39 | 230.63 | 2,327,500 |
| Jun 15, 2018 | 231.50 | 233.15 | 229.84 | 231.92 | 231.15 | 4,738,100 |
| Jun 14, 2018 | 235.87 | 235.89 | 232.59 | 233.65 | 232.88 | 2,899,600 |
| Jun 13, 2018 | 233.65 | 238.23 | 233.10 | 233.83 | 233.06 | 3,637,400 |
| Jun 12, 2018 | 234.12 | 235.23 | 231.86 | 232.63 | 231.86 | 2,080,000 |
| Jun 11, 2018 | 234.62 | 235.16 | 233.59 | 234.09 | 233.32 | 1,936,800 |
| Jun 08, 2018 | 233.00 | 234.27 | 232.35 | 233.39 | 232.62 | 2,253,100 |
| Jun 07, 2018 | 233.89 | 235.92 | 232.54 | 233.45 | 232.68 | 2,905,000 |
| Jun 06, 2018 | 229.85 | 232.58 | 229.36 | 232.23 | 231.46 | 2,566,400 |
| Jun 05, 2018 | 228.94 | 229.34 | 227.29 | 228.34 | 227.59 | 1,986,200 |
| Jun 04, 2018 | 230.35 | 231.15 | 228.95 | 229.89 | 229.13 | 2,129,400 |
| Jun 01, 2018 | 228.40 | 230.25 | 228.09 | 228.35 | 227.60 | 3,323,300 |
| May 31, 2018 | 227.34 | 228.11 | 224.09 | 225.88 | 225.13 | 5,334,900 |
| May 30, 2018 | 228.94 | 229.67 | 226.28 | 229.16 | 228.40 | 3,348,600 |
| May 30, 2018 | 0.8 Dividend | |||||
| May 29, 2018 | 231.52 | 232.47 | 225.02 | 227.03 | 225.48 | 5,299,000 |
| May 25, 2018 | 235.00 | 236.12 | 234.28 | 235.01 | 233.41 | 1,985,600 |
| May 24, 2018 | 236.60 | 237.17 | 233.65 | 236.10 | 234.49 | 2,295,200 |
| May 23, 2018 | 236.88 | 237.87 | 234.38 | 237.81 | 236.19 | 3,105,400 |
| May 22, 2018 | 238.70 | 240.70 | 237.98 | 238.00 | 236.38 | 2,551,500 |
| May 21, 2018 | 239.10 | 240.07 | 237.32 | 237.70 | 236.08 | 1,951,700 |
| May 18, 2018 | 238.10 | 238.74 | 236.87 | 237.00 | 235.39 | 2,699,000 |
| May 17, 2018 | 240.42 | 242.44 | 238.78 | 239.10 | 237.47 | 2,462,700 |
| May 16, 2018 | 241.27 | 241.84 | 240.59 | 240.96 | 239.32 | 1,965,200 |
| May 15, 2018 | 243.00 | 243.95 | 240.67 | 241.56 | 239.91 | 2,165,700 |
| May 14, 2018 | 243.60 | 245.88 | 243.50 | 243.91 | 242.25 | 1,928,500 |
| May 11, 2018 | 243.44 | 244.91 | 241.71 | 242.92 | 241.27 | 1,540,100 |
| May 10, 2018 | 242.11 | 245.42 | 240.16 | 243.44 | 241.78 | 2,599,000 |
| May 09, 2018 | 237.98 | 242.05 | 237.25 | 241.73 | 240.08 | 2,434,000 |
| May 08, 2018 | 238.24 | 240.66 | 236.00 | 237.00 | 235.39 | 3,267,000 |
| May 07, 2018 | 236.00 | 238.17 | 235.28 | 237.20 | 235.58 | 1,979,400 |
| May 04, 2018 | 232.31 | 236.79 | 232.28 | 234.94 | 233.34 | 2,622,300 |
| May 03, 2018 | 232.45 | 234.00 | 227.40 | 233.41 | 231.82 | 4,511,400 |
| May 02, 2018 | 236.60 | 237.91 | 233.42 | 234.05 | 232.46 | 3,710,900 |
| May 01, 2018 | 237.51 | 237.90 | 233.96 | 236.67 | 235.06 | 3,269,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
