Canada markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
208.39-3.74 (-1.76%)
At close: 4:00PM EDT

208.55 +0.16 (0.08%)
After hours: 7:18PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug. 13, 2020210.41212.20207.69208.39208.392,219,100
Aug. 12, 2020214.70215.95209.27212.13212.132,439,400
Aug. 11, 2020212.72216.95210.53211.06211.064,042,700
Aug. 10, 2020209.59210.64208.04209.38209.382,432,800
Aug. 07, 2020203.48208.80202.45208.27208.273,073,800
Aug. 06, 2020205.00206.29203.83204.25204.251,882,400
Aug. 05, 2020203.17204.81203.01204.52204.522,323,200
Aug. 04, 2020199.35201.72198.48201.64201.641,944,700
Aug. 03, 2020198.49199.88196.53199.39199.392,294,600
Jul. 31, 2020199.84199.84196.51197.96197.962,401,100
Jul. 30, 2020199.50199.99196.30199.53199.533,057,900
Jul. 29, 2020201.70203.89199.62202.58202.582,635,000
Jul. 28, 2020201.91203.60201.09201.62201.622,139,600
Jul. 27, 2020200.10204.18199.59203.02203.022,601,200
Jul. 24, 2020203.00204.93201.32201.47201.473,191,500
Jul. 23, 2020205.10206.02202.05203.02203.024,088,600
Jul. 22, 2020210.50211.00205.35206.00206.004,978,400
Jul. 21, 2020212.25213.81210.39212.02212.023,394,200
Jul. 20, 2020210.73213.17210.25211.71211.712,268,700
Jul. 17, 2020214.90215.17211.25211.41211.413,614,300
Jul. 16, 2020213.51220.46213.50214.67214.675,769,600
Jul. 15, 2020224.37225.24214.69216.90216.9012,516,700
Jul. 14, 2020211.43214.30207.01214.01214.015,202,000
Jul. 13, 2020209.00212.98207.00208.88208.884,449,600
Jul. 10, 2020196.87206.32196.83205.56205.564,414,800
Jul. 09, 2020202.11202.50195.00196.83196.833,160,100
Jul. 08, 2020199.54203.25199.02202.25202.252,789,700
Jul. 07, 2020205.50205.71199.19199.36199.362,853,500
Jul. 06, 2020201.34207.79201.13207.36207.363,567,700
Jul. 02, 2020202.50203.00197.13197.40197.402,699,400
Jul. 01, 2020198.88199.74195.52197.57197.572,620,100
Jun. 30, 2020193.84198.41193.62197.62197.623,102,800
Jun. 29, 2020191.38193.90188.66193.47193.473,736,000
Jun. 26, 2020199.00200.24188.51189.19189.199,530,700
Jun. 25, 2020197.86207.39197.61207.10207.103,466,500
Jun. 24, 2020202.34202.61197.38198.02198.022,756,700
Jun. 23, 2020206.50207.51203.64204.78204.782,451,800
Jun. 22, 2020200.99204.58200.00203.42203.421,806,900
Jun. 19, 2020207.05207.42200.97201.63201.634,962,400
Jun. 18, 2020203.99207.26202.67203.84203.842,051,700
Jun. 17, 2020210.00210.79205.44206.19206.191,798,300
Jun. 16, 2020214.98214.98203.73209.59209.593,099,100
Jun. 15, 2020195.73206.99195.15206.31206.313,467,400
Jun. 12, 2020200.62202.94196.21201.78201.783,380,800
Jun. 11, 2020204.70206.90194.02194.13194.134,923,400
Jun. 10, 2020217.39219.85212.80213.52213.523,091,200
Jun. 09, 2020215.74220.02215.16218.10218.102,478,400
Jun. 08, 2020220.02222.26218.24220.81220.813,260,300
Jun. 05, 2020222.00222.98217.66217.92217.924,737,600
Jun. 04, 2020208.79214.99207.96214.82214.823,522,300
Jun. 03, 2020208.49211.93206.43210.57210.573,471,900
Jun. 02, 2020203.77206.50201.32204.14204.144,128,700
Jun. 01, 2020197.31201.77195.12199.93199.932,230,800
May 29, 2020197.23200.92194.65196.49196.493,824,500
May 29, 20201.25 Dividend
May 28, 2020210.84211.31201.21201.22199.974,886,100
May 27, 2020203.00210.71200.01209.66208.368,182,100
May 26, 2020185.63197.10185.22196.06194.845,971,200
May 22, 2020180.03180.64178.06179.93178.812,176,400
May 21, 2020180.20181.17177.68180.10178.982,153,500
May 20, 2020180.95183.83180.30181.44180.312,599,900
May 19, 2020180.56182.19177.72177.83176.732,210,500
May 18, 2020177.71183.10175.24181.88180.754,512,600
May 15, 2020173.48174.09170.58171.87170.802,867,800
May 14, 2020169.04174.78165.36174.45173.374,176,700
May 13, 2020175.66176.88170.76171.80170.733,445,300
May 12, 2020183.89184.30176.75177.21176.113,549,200
May 11, 2020182.54184.85181.26183.16182.022,212,200
May 08, 2020185.03185.91182.74185.39184.242,282,600
May 07, 2020179.18183.38179.18182.32181.192,480,100
May 06, 2020179.68181.20175.21176.92175.822,408,700
May 05, 2020179.10182.60178.14178.30177.193,272,600
May 04, 2020175.00176.31171.72176.03174.942,990,100
May 01, 2020179.00179.60176.65177.10176.002,650,200
Apr. 30, 2020186.00187.55182.90183.42182.282,695,400
Apr. 29, 2020192.61193.72189.57190.03188.853,086,300
Apr. 28, 2020189.16190.42184.87187.01185.853,344,700
Apr. 27, 2020179.10184.25178.72183.54182.402,743,100
Apr. 24, 2020177.00177.95173.49177.00175.902,024,400
Apr. 23, 2020177.00179.07174.45175.05173.962,013,300
Apr. 22, 2020177.50178.18174.47175.98174.892,316,600
Apr. 21, 2020175.44179.20173.66173.81172.733,819,000
Apr. 20, 2020179.70186.32178.02180.40179.284,674,800
Apr. 17, 2020183.49185.28178.29183.49182.355,426,700
Apr. 16, 2020177.22178.44172.39177.04175.944,662,200
Apr. 15, 2020170.63181.68169.15178.52177.416,042,700
Apr. 14, 2020182.35183.38174.54178.23177.124,149,600
Apr. 13, 2020183.85184.97179.13179.18178.074,774,300
Apr. 09, 2020180.58187.33179.77184.26183.126,449,900
Apr. 08, 2020168.55178.10168.55176.96175.865,194,800
Apr. 07, 2020166.00169.14162.45166.02164.994,953,500
Apr. 06, 2020155.47158.93153.77158.23157.254,689,400
Apr. 03, 2020149.20150.92145.23146.93146.022,801,600
Apr. 02, 2020143.02150.45141.67149.93149.004,446,900
Apr. 01, 2020146.10149.57145.00145.29144.394,689,100
Mar. 31, 2020158.13161.10153.72154.59153.633,588,200
Mar. 30, 2020158.52160.43153.18159.62158.634,152,800
Mar. 27, 2020159.08163.73157.00158.34157.364,186,700
Mar. 26, 2020156.37167.66154.31165.79164.766,762,200
Mar. 25, 2020154.60162.21145.32155.13154.178,587,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...