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 |
|---|---|---|---|---|---|---|
| Dec 11, 2018 | 182.15 | 184.43 | 175.45 | 176.80 | 176.80 | 4,712,200 |
| Dec 10, 2018 | 178.60 | 179.84 | 174.68 | 178.83 | 178.83 | 4,528,300 |
| Dec 07, 2018 | 183.85 | 186.25 | 179.00 | 179.67 | 179.67 | 3,921,200 |
| Dec 06, 2018 | 181.33 | 184.88 | 180.15 | 184.09 | 184.09 | 5,275,500 |
| Dec 04, 2018 | 190.69 | 191.11 | 183.63 | 184.31 | 184.31 | 5,797,500 |
| Dec 03, 2018 | 194.00 | 195.66 | 191.62 | 191.63 | 191.63 | 4,017,000 |
| Nov 30, 2018 | 190.57 | 191.45 | 188.12 | 190.69 | 190.69 | 6,220,000 |
| Nov 29, 2018 | 196.02 | 197.45 | 193.16 | 194.85 | 194.85 | 2,665,700 |
| Nov 29, 2018 | 0.8 Dividend | |||||
| Nov 28, 2018 | 194.84 | 198.45 | 192.23 | 198.35 | 197.55 | 3,762,900 |
| Nov 27, 2018 | 193.40 | 194.62 | 191.56 | 193.65 | 192.87 | 2,345,400 |
| Nov 26, 2018 | 191.17 | 195.23 | 190.69 | 194.34 | 193.56 | 3,139,100 |
| Nov 23, 2018 | 191.61 | 191.87 | 188.94 | 189.10 | 188.34 | 1,862,600 |
| Nov 21, 2018 | 192.09 | 195.24 | 191.19 | 192.60 | 191.82 | 4,111,700 |
| Nov 20, 2018 | 195.10 | 195.89 | 190.35 | 191.34 | 190.57 | 5,513,800 |
| Nov 19, 2018 | 201.83 | 202.30 | 197.35 | 198.22 | 197.42 | 3,419,100 |
| Nov 16, 2018 | 202.93 | 204.74 | 200.35 | 202.12 | 201.30 | 2,829,600 |
| Nov 15, 2018 | 201.80 | 204.50 | 199.32 | 203.74 | 202.92 | 4,260,000 |
| Nov 14, 2018 | 206.24 | 207.34 | 198.44 | 202.49 | 201.67 | 5,742,500 |
| Nov 13, 2018 | 204.40 | 209.59 | 202.33 | 205.05 | 204.22 | 6,984,800 |
| Nov 12, 2018 | 222.00 | 222.31 | 205.13 | 206.05 | 205.22 | 11,019,400 |
| Nov 09, 2018 | 231.69 | 231.69 | 222.30 | 222.65 | 221.75 | 3,721,700 |
| Nov 08, 2018 | 231.00 | 234.06 | 230.60 | 231.65 | 230.72 | 2,404,800 |
| Nov 07, 2018 | 230.05 | 232.80 | 226.90 | 231.28 | 230.35 | 3,514,300 |
| Nov 06, 2018 | 228.19 | 229.52 | 227.05 | 228.20 | 227.28 | 2,275,600 |
| Nov 05, 2018 | 228.32 | 231.10 | 226.95 | 228.72 | 227.80 | 2,565,200 |
| Nov 02, 2018 | 230.00 | 231.69 | 226.29 | 229.69 | 228.76 | 3,699,000 |
| Nov 01, 2018 | 225.76 | 228.88 | 225.47 | 226.97 | 226.05 | 2,557,600 |
| Oct 31, 2018 | 221.89 | 229.00 | 221.40 | 225.37 | 224.46 | 4,369,600 |
| Oct 30, 2018 | 215.99 | 220.35 | 215.04 | 219.28 | 218.40 | 3,897,400 |
| Oct 29, 2018 | 214.15 | 218.21 | 212.05 | 214.49 | 213.62 | 3,278,200 |
| Oct 26, 2018 | 210.73 | 214.80 | 209.53 | 212.36 | 211.50 | 3,557,900 |
| Oct 25, 2018 | 211.27 | 215.69 | 210.34 | 214.01 | 213.15 | 3,179,700 |
| Oct 24, 2018 | 218.14 | 218.93 | 208.40 | 209.18 | 208.34 | 4,152,700 |
| Oct 23, 2018 | 216.59 | 219.52 | 214.32 | 218.56 | 217.68 | 3,318,200 |
| Oct 22, 2018 | 226.93 | 228.87 | 221.52 | 221.60 | 220.71 | 2,736,800 |
| Oct 19, 2018 | 225.26 | 228.30 | 224.19 | 226.96 | 226.04 | 2,759,100 |
| Oct 18, 2018 | 227.50 | 228.73 | 223.86 | 224.95 | 224.04 | 2,995,400 |
| Oct 17, 2018 | 220.53 | 228.90 | 220.05 | 228.28 | 227.36 | 4,953,700 |
| Oct 16, 2018 | 219.35 | 222.00 | 216.30 | 221.70 | 220.81 | 5,924,200 |
| Oct 15, 2018 | 214.45 | 217.14 | 213.05 | 215.22 | 214.35 | 3,333,800 |
| Oct 12, 2018 | 217.00 | 217.98 | 211.46 | 213.87 | 213.01 | 4,161,300 |
| Oct 11, 2018 | 214.20 | 216.03 | 210.95 | 212.97 | 212.11 | 6,217,400 |
| Oct 10, 2018 | 223.24 | 223.64 | 214.56 | 214.89 | 214.02 | 3,955,500 |
| Oct 09, 2018 | 224.99 | 225.12 | 222.53 | 222.91 | 222.01 | 1,862,900 |
| Oct 08, 2018 | 224.26 | 226.92 | 222.50 | 225.35 | 224.44 | 2,522,900 |
| Oct 05, 2018 | 228.00 | 228.41 | 224.21 | 225.71 | 224.80 | 1,722,400 |
| Oct 04, 2018 | 229.26 | 231.40 | 225.39 | 227.48 | 226.56 | 2,903,600 |
| Oct 03, 2018 | 227.75 | 229.77 | 226.58 | 227.78 | 226.86 | 2,573,900 |
| Oct 02, 2018 | 225.28 | 226.33 | 223.97 | 226.07 | 225.16 | 2,272,700 |
| Oct 01, 2018 | 226.22 | 227.59 | 225.00 | 225.33 | 224.42 | 2,451,300 |
| Sep 28, 2018 | 225.75 | 227.40 | 223.80 | 224.24 | 223.34 | 3,097,800 |
| Sep 27, 2018 | 228.77 | 229.85 | 227.52 | 227.74 | 226.82 | 2,451,500 |
| Sep 26, 2018 | 232.96 | 233.00 | 228.24 | 228.88 | 227.96 | 2,372,700 |
| Sep 25, 2018 | 234.64 | 234.64 | 232.23 | 232.50 | 231.56 | 2,003,200 |
| Sep 24, 2018 | 234.74 | 235.74 | 232.24 | 232.90 | 231.96 | 2,057,000 |
| Sep 21, 2018 | 238.06 | 238.52 | 234.83 | 235.34 | 234.39 | 3,760,300 |
| Sep 20, 2018 | 237.00 | 238.51 | 236.03 | 237.40 | 236.44 | 2,503,000 |
| Sep 19, 2018 | 229.90 | 236.28 | 229.52 | 235.58 | 234.63 | 3,716,500 |
| Sep 18, 2018 | 228.35 | 229.40 | 226.57 | 228.89 | 227.97 | 2,498,100 |
| Sep 17, 2018 | 229.40 | 230.16 | 227.30 | 227.89 | 226.97 | 1,918,800 |
| Sep 14, 2018 | 229.08 | 230.55 | 228.76 | 229.24 | 228.32 | 2,228,300 |
| Sep 13, 2018 | 229.50 | 229.85 | 227.57 | 228.33 | 227.41 | 3,003,600 |
| Sep 12, 2018 | 230.91 | 231.99 | 227.30 | 228.15 | 227.23 | 3,577,700 |
| Sep 11, 2018 | 230.67 | 231.65 | 228.66 | 230.21 | 229.28 | 2,719,400 |
| Sep 10, 2018 | 235.01 | 235.50 | 231.74 | 231.91 | 230.97 | 1,948,100 |
| Sep 07, 2018 | 235.05 | 235.64 | 232.68 | 233.91 | 232.97 | 1,952,900 |
| Sep 06, 2018 | 237.00 | 238.63 | 233.88 | 234.52 | 233.57 | 2,651,400 |
| Sep 05, 2018 | 237.01 | 239.45 | 236.17 | 237.56 | 236.60 | 2,092,000 |
| Sep 04, 2018 | 237.76 | 238.12 | 234.59 | 237.66 | 236.70 | 2,083,500 |
| Aug 31, 2018 | 238.94 | 239.35 | 237.12 | 237.81 | 236.85 | 1,965,500 |
| Aug 30, 2018 | 240.80 | 241.12 | 238.68 | 239.40 | 238.43 | 1,963,700 |
| Aug 29, 2018 | 242.05 | 242.79 | 240.31 | 241.40 | 240.43 | 1,911,700 |
| Aug 29, 2018 | 0.8 Dividend | |||||
| Aug 28, 2018 | 243.06 | 245.08 | 241.59 | 242.37 | 240.60 | 2,951,000 |
| Aug 27, 2018 | 236.99 | 243.65 | 236.56 | 242.60 | 240.82 | 4,106,900 |
| Aug 24, 2018 | 237.36 | 237.80 | 234.70 | 235.11 | 233.39 | 1,948,100 |
| Aug 23, 2018 | 239.05 | 239.28 | 235.84 | 236.34 | 234.61 | 2,064,700 |
| Aug 22, 2018 | 237.89 | 239.67 | 237.58 | 239.34 | 237.59 | 1,870,900 |
| Aug 21, 2018 | 235.29 | 239.53 | 235.29 | 238.65 | 236.90 | 2,437,300 |
| Aug 20, 2018 | 234.13 | 235.98 | 234.08 | 235.78 | 234.05 | 2,604,900 |
| Aug 17, 2018 | 232.51 | 233.72 | 231.64 | 233.38 | 231.67 | 2,107,200 |
| Aug 16, 2018 | 230.67 | 233.29 | 230.45 | 233.00 | 231.29 | 2,438,300 |
| Aug 15, 2018 | 229.35 | 231.54 | 228.31 | 229.25 | 227.57 | 3,218,500 |
| Aug 14, 2018 | 227.35 | 230.37 | 227.30 | 229.56 | 227.88 | 2,359,000 |
| Aug 13, 2018 | 229.49 | 229.89 | 226.57 | 226.86 | 225.20 | 2,662,700 |
| Aug 10, 2018 | 230.97 | 231.46 | 228.11 | 229.61 | 227.93 | 3,863,400 |
| Aug 09, 2018 | 236.35 | 236.85 | 233.39 | 233.78 | 232.07 | 2,951,900 |
| Aug 08, 2018 | 238.12 | 239.16 | 236.23 | 236.37 | 234.64 | 2,522,400 |
| Aug 07, 2018 | 237.25 | 239.46 | 236.49 | 237.83 | 236.09 | 2,399,500 |
| Aug 06, 2018 | 234.14 | 236.98 | 234.03 | 235.93 | 234.20 | 2,259,600 |
| Aug 03, 2018 | 234.44 | 235.52 | 233.49 | 234.09 | 232.38 | 3,053,100 |
| Aug 02, 2018 | 233.93 | 235.21 | 232.77 | 233.99 | 232.28 | 2,579,700 |
| Aug 01, 2018 | 238.50 | 239.40 | 235.78 | 236.04 | 234.31 | 2,510,500 |
| Jul 31, 2018 | 239.50 | 239.50 | 236.55 | 237.43 | 235.69 | 2,503,700 |
| Jul 30, 2018 | 238.00 | 239.73 | 236.89 | 238.95 | 237.20 | 2,454,100 |
| Jul 27, 2018 | 237.96 | 238.80 | 235.99 | 237.64 | 235.90 | 1,998,200 |
| Jul 26, 2018 | 237.00 | 238.34 | 236.43 | 237.11 | 235.37 | 1,885,500 |
| Jul 25, 2018 | 235.01 | 236.85 | 233.95 | 236.69 | 234.96 | 2,181,500 |
| Jul 24, 2018 | 234.75 | 237.48 | 234.34 | 235.88 | 234.15 | 2,887,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
