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 |
|---|---|---|---|---|---|---|
| Jun 22, 2018 | 227.78 | 230.50 | 225.58 | 226.02 | 226.02 | 2,731,800 |
| Jun 21, 2018 | 226.39 | 228.43 | 224.57 | 226.98 | 226.98 | 3,094,600 |
| Jun 20, 2018 | 229.92 | 229.94 | 226.96 | 227.82 | 227.82 | 2,678,300 |
| Jun 19, 2018 | 228.22 | 229.04 | 226.16 | 228.32 | 228.32 | 3,326,600 |
| Jun 18, 2018 | 230.20 | 231.67 | 229.15 | 231.39 | 231.39 | 2,327,500 |
| Jun 15, 2018 | 231.50 | 233.15 | 229.84 | 231.92 | 231.92 | 4,738,100 |
| Jun 14, 2018 | 235.87 | 235.89 | 232.59 | 233.65 | 233.65 | 2,899,600 |
| Jun 13, 2018 | 233.65 | 238.23 | 233.10 | 233.83 | 233.83 | 3,637,400 |
| Jun 12, 2018 | 234.12 | 235.23 | 231.86 | 232.63 | 232.63 | 2,080,000 |
| Jun 11, 2018 | 234.62 | 235.16 | 233.59 | 234.09 | 234.09 | 1,936,800 |
| Jun 08, 2018 | 233.00 | 234.27 | 232.35 | 233.39 | 233.39 | 2,253,100 |
| Jun 07, 2018 | 233.89 | 235.92 | 232.54 | 233.45 | 233.45 | 2,905,000 |
| Jun 06, 2018 | 229.85 | 232.58 | 229.36 | 232.23 | 232.23 | 2,566,400 |
| Jun 05, 2018 | 228.94 | 229.34 | 227.29 | 228.34 | 228.34 | 1,986,200 |
| Jun 04, 2018 | 230.35 | 231.15 | 228.95 | 229.89 | 229.89 | 2,129,400 |
| Jun 01, 2018 | 228.40 | 230.25 | 228.09 | 228.35 | 228.35 | 3,323,300 |
| May 31, 2018 | 227.34 | 228.11 | 224.09 | 225.88 | 225.88 | 5,334,900 |
| May 30, 2018 | 228.94 | 229.67 | 226.28 | 229.16 | 229.16 | 3,348,600 |
| May 30, 2018 | 0.8 Dividend | |||||
| May 29, 2018 | 231.52 | 232.47 | 225.02 | 227.03 | 226.23 | 5,299,000 |
| May 25, 2018 | 235.00 | 236.12 | 234.28 | 235.01 | 234.18 | 1,985,600 |
| May 24, 2018 | 236.60 | 237.17 | 233.65 | 236.10 | 235.27 | 2,295,200 |
| May 23, 2018 | 236.88 | 237.87 | 234.38 | 237.81 | 236.97 | 3,105,400 |
| May 22, 2018 | 238.70 | 240.70 | 237.98 | 238.00 | 237.16 | 2,551,500 |
| May 21, 2018 | 239.10 | 240.07 | 237.32 | 237.70 | 236.86 | 1,951,700 |
| May 18, 2018 | 238.10 | 238.74 | 236.87 | 237.00 | 236.16 | 2,699,000 |
| May 17, 2018 | 240.42 | 242.44 | 238.78 | 239.10 | 238.26 | 2,462,700 |
| May 16, 2018 | 241.27 | 241.84 | 240.59 | 240.96 | 240.11 | 1,965,200 |
| May 15, 2018 | 243.00 | 243.95 | 240.67 | 241.56 | 240.71 | 2,165,700 |
| May 14, 2018 | 243.60 | 245.88 | 243.50 | 243.91 | 243.05 | 1,928,500 |
| May 11, 2018 | 243.44 | 244.91 | 241.71 | 242.92 | 242.06 | 1,540,100 |
| May 10, 2018 | 242.11 | 245.42 | 240.16 | 243.44 | 242.58 | 2,599,000 |
| May 09, 2018 | 237.98 | 242.05 | 237.25 | 241.73 | 240.88 | 2,434,000 |
| May 08, 2018 | 238.24 | 240.66 | 236.00 | 237.00 | 236.16 | 3,267,000 |
| May 07, 2018 | 236.00 | 238.17 | 235.28 | 237.20 | 236.36 | 1,979,400 |
| May 04, 2018 | 232.31 | 236.79 | 232.28 | 234.94 | 234.11 | 2,622,300 |
| May 03, 2018 | 232.45 | 234.00 | 227.40 | 233.41 | 232.59 | 4,511,400 |
| May 02, 2018 | 236.60 | 237.91 | 233.42 | 234.05 | 233.23 | 3,710,900 |
| May 01, 2018 | 237.51 | 237.90 | 233.96 | 236.67 | 235.84 | 3,269,800 |
| Apr 30, 2018 | 240.97 | 243.07 | 238.22 | 238.33 | 237.49 | 2,790,500 |
| Apr 27, 2018 | 240.00 | 241.93 | 239.02 | 239.80 | 238.96 | 2,136,800 |
| Apr 26, 2018 | 239.27 | 241.66 | 238.01 | 240.09 | 239.24 | 2,891,100 |
| Apr 25, 2018 | 242.19 | 242.46 | 237.51 | 239.23 | 238.39 | 5,041,400 |
| Apr 24, 2018 | 248.82 | 249.15 | 240.04 | 242.49 | 241.64 | 4,705,100 |
| Apr 23, 2018 | 251.66 | 252.75 | 246.19 | 246.67 | 245.80 | 3,775,900 |
| Apr 20, 2018 | 254.10 | 255.68 | 251.48 | 251.96 | 251.07 | 2,930,600 |
| Apr 19, 2018 | 254.00 | 256.16 | 252.83 | 254.17 | 253.27 | 3,990,000 |
| Apr 18, 2018 | 254.90 | 257.02 | 252.25 | 254.00 | 253.10 | 4,524,800 |
| Apr 17, 2018 | 261.60 | 262.25 | 252.34 | 253.63 | 252.74 | 10,134,400 |
| Apr 16, 2018 | 257.13 | 260.66 | 256.66 | 257.88 | 256.97 | 3,257,400 |
| Apr 13, 2018 | 261.94 | 262.50 | 254.54 | 255.92 | 255.02 | 3,026,200 |
| Apr 12, 2018 | 256.27 | 260.73 | 255.11 | 259.59 | 258.68 | 3,059,100 |
| Apr 11, 2018 | 252.59 | 254.83 | 249.79 | 252.94 | 252.05 | 3,322,000 |
| Apr 10, 2018 | 257.96 | 259.89 | 255.95 | 256.57 | 255.67 | 3,113,900 |
| Apr 09, 2018 | 251.48 | 257.50 | 249.17 | 252.19 | 251.30 | 3,256,700 |
| Apr 06, 2018 | 251.48 | 255.34 | 246.68 | 249.97 | 249.09 | 3,621,900 |
| Apr 05, 2018 | 254.50 | 258.00 | 253.40 | 255.81 | 254.91 | 1,924,800 |
| Apr 04, 2018 | 245.71 | 253.22 | 244.51 | 252.62 | 251.73 | 2,853,200 |
| Apr 03, 2018 | 248.61 | 250.89 | 245.90 | 250.58 | 249.70 | 2,488,200 |
| Apr 02, 2018 | 251.26 | 252.60 | 243.77 | 247.35 | 246.48 | 3,429,900 |
| Mar 29, 2018 | 250.79 | 252.98 | 248.33 | 251.86 | 250.97 | 3,073,900 |
| Mar 28, 2018 | 248.78 | 251.23 | 244.37 | 249.37 | 248.49 | 2,660,200 |
| Mar 27, 2018 | 255.89 | 257.06 | 245.61 | 247.26 | 246.39 | 2,981,500 |
| Mar 26, 2018 | 250.65 | 255.36 | 248.45 | 254.88 | 253.98 | 3,787,200 |
| Mar 23, 2018 | 253.63 | 253.99 | 244.93 | 245.26 | 244.40 | 3,634,200 |
| Mar 22, 2018 | 258.42 | 260.82 | 252.18 | 252.60 | 251.71 | 4,489,300 |
| Mar 21, 2018 | 263.01 | 266.49 | 260.31 | 261.85 | 260.93 | 2,817,600 |
| Mar 20, 2018 | 263.29 | 264.64 | 261.89 | 263.19 | 262.26 | 1,514,800 |
| Mar 19, 2018 | 266.99 | 267.50 | 259.47 | 262.53 | 261.60 | 2,426,900 |
| Mar 16, 2018 | 266.01 | 269.85 | 265.33 | 267.60 | 266.66 | 4,114,400 |
| Mar 15, 2018 | 265.72 | 269.00 | 265.35 | 266.61 | 265.67 | 2,255,200 |
| Mar 14, 2018 | 270.40 | 270.78 | 263.91 | 264.43 | 263.50 | 2,478,700 |
| Mar 13, 2018 | 274.34 | 275.03 | 267.44 | 268.53 | 267.58 | 2,288,100 |
| Mar 12, 2018 | 271.00 | 275.31 | 270.77 | 273.38 | 272.42 | 3,065,600 |
| Mar 09, 2018 | 268.70 | 271.09 | 267.04 | 270.77 | 269.82 | 4,410,600 |
| Mar 08, 2018 | 266.48 | 268.10 | 262.63 | 266.34 | 265.40 | 2,565,400 |
| Mar 07, 2018 | 262.69 | 266.43 | 260.95 | 265.35 | 264.41 | 2,509,400 |
| Mar 06, 2018 | 264.77 | 267.87 | 263.21 | 266.93 | 265.99 | 2,217,300 |
| Mar 05, 2018 | 256.46 | 264.55 | 256.24 | 263.12 | 262.19 | 2,445,800 |
| Mar 02, 2018 | 255.00 | 259.24 | 252.10 | 258.12 | 257.21 | 3,122,800 |
| Mar 01, 2018 | 262.61 | 263.55 | 256.20 | 256.78 | 255.88 | 3,483,500 |
| Feb 28, 2018 | 269.14 | 269.49 | 262.57 | 262.93 | 262.00 | 3,104,300 |
| Feb 28, 2018 | 0.75 Dividend | |||||
| Feb 27, 2018 | 271.00 | 273.12 | 267.93 | 267.93 | 266.24 | 3,140,600 |
| Feb 26, 2018 | 267.50 | 271.78 | 266.77 | 271.26 | 269.55 | 2,751,400 |
| Feb 23, 2018 | 263.00 | 266.98 | 262.40 | 266.77 | 265.09 | 2,507,100 |
| Feb 22, 2018 | 264.40 | 266.32 | 260.72 | 261.43 | 259.78 | 2,678,900 |
| Feb 21, 2018 | 263.92 | 270.00 | 263.13 | 263.40 | 261.74 | 3,017,900 |
| Feb 20, 2018 | 266.89 | 268.85 | 263.31 | 264.89 | 263.22 | 2,618,400 |
| Feb 16, 2018 | 265.99 | 269.28 | 265.90 | 267.62 | 265.93 | 2,602,500 |
| Feb 15, 2018 | 265.76 | 268.00 | 262.91 | 267.68 | 265.99 | 3,523,100 |
| Feb 14, 2018 | 255.00 | 262.71 | 254.48 | 262.58 | 260.92 | 3,793,800 |
| Feb 13, 2018 | 252.01 | 256.40 | 250.58 | 255.53 | 253.92 | 2,700,500 |
| Feb 12, 2018 | 251.15 | 256.15 | 248.82 | 253.16 | 251.56 | 3,692,500 |
| Feb 09, 2018 | 249.62 | 251.67 | 239.29 | 249.30 | 247.73 | 5,978,600 |
| Feb 08, 2018 | 257.93 | 258.78 | 246.05 | 246.35 | 244.79 | 4,166,200 |
| Feb 07, 2018 | 255.90 | 261.95 | 255.66 | 257.10 | 255.48 | 4,125,000 |
| Feb 06, 2018 | 244.21 | 258.75 | 242.11 | 258.70 | 257.07 | 6,739,900 |
| Feb 05, 2018 | 257.51 | 263.30 | 241.50 | 249.11 | 247.54 | 6,528,500 |
| Feb 02, 2018 | 270.00 | 271.75 | 259.35 | 260.04 | 258.40 | 5,913,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
