GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 2019219.95225.40218.82224.61224.614,229,733
Dec. 05, 2019217.15217.63215.42217.14217.141,329,300
Dec. 04, 2019213.54216.99212.38215.94215.941,583,600
Dec. 03, 2019215.43215.43210.00212.24212.243,207,100
Dec. 02, 2019220.97221.80217.08217.64217.642,118,500
Nov. 29, 2019220.88222.00220.41221.35221.35770,400
Nov. 29, 20191.25 Dividend
Nov. 27, 2019223.45224.28221.86222.95221.701,614,600
Nov. 26, 2019222.68222.76221.11222.45221.201,926,300
Nov. 25, 2019220.89223.95220.89222.75221.502,181,800
Nov. 22, 2019218.00220.71218.00220.28219.041,529,100
Nov. 21, 2019218.60219.32216.82218.23217.011,677,500
Nov. 20, 2019218.36219.47216.40217.91216.692,177,700
Nov. 19, 2019220.56220.68218.31220.04218.811,817,100
Nov. 18, 2019219.73219.95218.04219.73218.501,603,400
Nov. 15, 2019220.00221.09219.04220.25219.021,693,100
Nov. 14, 2019218.79220.47218.03219.43218.201,483,100
Nov. 13, 2019218.39219.84217.01219.32218.091,756,000
Nov. 12, 2019218.56221.11217.93220.41219.171,891,600
Nov. 11, 2019220.90221.41218.52219.03217.802,754,500
Nov. 08, 2019223.00223.23221.10222.91221.661,610,800
Nov. 07, 2019220.77224.77220.41223.29222.043,748,600
Nov. 06, 2019218.01219.07216.55218.42217.201,863,000
Nov. 05, 2019220.80221.78218.47218.64217.412,525,100
Nov. 04, 2019219.70220.69218.57219.87218.642,538,100
Nov. 01, 2019215.26217.89214.75217.39216.172,112,300
Oct. 31, 2019215.15215.36211.32213.38212.181,876,200
Oct. 30, 2019217.02217.05213.81215.81214.601,584,900
Oct. 29, 2019217.22219.28216.45217.64216.422,030,400
Oct. 28, 2019216.32218.92215.69217.75216.532,707,800
Oct. 25, 2019210.18215.42210.18214.23213.032,602,100
Oct. 24, 2019211.61213.15209.78211.05209.871,266,500
Oct. 23, 2019209.22212.02209.00211.32210.141,574,500
Oct. 22, 2019209.59211.65208.31209.60208.421,868,000
Oct. 21, 2019208.67210.86207.68209.25208.081,934,900
Oct. 18, 2019204.99208.06204.99206.52205.362,207,000
Oct. 17, 2019208.29208.93204.39206.46205.302,876,500
Oct. 16, 2019206.17208.62206.10207.42206.263,405,800
Oct. 15, 2019202.00208.24198.61206.46205.308,241,900
Oct. 14, 2019203.83206.17202.92205.82204.672,286,100
Oct. 11, 2019203.72207.29203.72204.68203.533,334,300
Oct. 10, 2019197.59201.32197.54199.87198.752,108,000
Oct. 09, 2019198.19198.98196.68196.85195.752,443,500
Oct. 08, 2019197.60198.95195.92197.37196.262,654,900
Oct. 07, 2019200.79202.53199.47200.40199.282,202,200
Oct. 04, 2019196.99201.23196.04200.80199.673,021,100
Oct. 03, 2019197.61198.37193.99197.24196.132,914,500
Oct. 02, 2019201.69201.88197.60198.25197.143,386,800
Oct. 01, 2019207.01209.38202.61202.69201.553,156,200
Sep. 30, 2019209.71209.71206.83207.23206.071,794,500
Sep. 27, 2019209.85210.55208.09208.97207.801,530,900
Sep. 26, 2019209.05209.97208.11208.22207.051,685,500
Sep. 25, 2019207.96211.09207.45210.03208.851,593,400
Sep. 24, 2019214.04214.20206.80207.75206.592,837,600
Sep. 23, 2019212.85214.11211.56213.46212.261,485,500
Sep. 20, 2019214.66216.68213.63213.74212.545,458,900
Sep. 19, 2019217.58217.93215.06215.23214.021,596,200
Sep. 18, 2019214.83217.89213.30217.08215.862,474,900
Sep. 17, 2019215.80216.14212.54215.91214.702,429,100
Sep. 16, 2019217.82219.33216.32217.22216.002,205,500
Sep. 13, 2019220.35221.50219.20219.90218.672,722,400
Sep. 12, 2019216.38220.76215.15218.74217.512,913,800
Sep. 11, 2019215.21216.85213.36216.80215.581,886,300
Sep. 10, 2019213.50217.09213.22215.63214.422,615,800
Sep. 09, 2019209.22213.88208.44211.98210.792,734,500
Sep. 06, 2019207.06208.25205.57207.21206.051,438,800
Sep. 05, 2019205.27208.93205.04207.05205.892,237,900
Sep. 04, 2019201.49202.10200.05201.73200.601,720,600
Sep. 03, 2019201.10201.61196.58198.97197.852,633,600
Aug. 30, 2019204.85205.21203.01203.91202.771,529,600
Aug. 29, 2019201.36204.37201.36203.44202.301,816,800
Aug. 29, 20191.25 Dividend
Aug. 28, 2019196.57201.47196.25200.42198.051,437,800
Aug. 27, 2019200.33200.86196.50198.07195.731,513,300
Aug. 26, 2019198.27199.71198.00199.65197.291,441,900
Aug. 23, 2019200.81201.88195.19196.20193.882,200,500
Aug. 22, 2019202.28203.45200.91202.42200.031,275,900
Aug. 21, 2019202.74203.02200.17200.68198.311,160,800
Aug. 20, 2019200.21201.99199.70199.98197.621,545,600
Aug. 19, 2019203.81204.45201.82202.20199.811,646,100
Aug. 16, 2019197.03200.67197.00199.42197.071,878,700
Aug. 15, 2019195.91196.97193.71196.18193.861,981,900
Aug. 14, 2019199.80199.91195.06195.56193.253,025,100
Aug. 13, 2019201.51206.60200.23204.11201.702,115,900
Aug. 12, 2019203.28204.15200.48201.52199.141,479,300
Aug. 09, 2019205.62208.30203.86206.90204.461,790,100
Aug. 08, 2019207.17207.80203.54207.00204.562,342,200
Aug. 07, 2019201.11205.96199.05205.74203.312,454,200
Aug. 06, 2019203.56206.07200.89206.01203.582,349,400
Aug. 05, 2019205.82205.82199.58201.68199.302,794,200
Aug. 02, 2019211.58211.58205.31209.37206.902,503,000
Aug. 01, 2019219.35219.95210.76211.60209.103,070,100
Jul. 31, 2019221.24221.98219.01220.13217.531,991,100
Jul. 30, 2019218.49221.99217.33221.40218.791,644,600
Jul. 29, 2019221.00222.13220.20220.32217.721,372,800
Jul. 26, 2019220.45222.24220.37222.14219.522,304,500
Jul. 25, 2019221.77221.77218.23219.98217.382,776,700
Jul. 24, 2019219.25222.09218.63222.03219.413,180,000
Jul. 23, 2019214.95220.00214.95219.43216.843,330,600
Jul. 22, 2019213.40214.86212.31214.00211.471,907,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...