Australia markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
208.03+2.34 (+1.14%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 2020206.70211.38206.47208.03208.033,335,500
19 Oct 2020207.39207.91204.59205.69205.693,235,300
16 Oct 2020208.32210.00205.81206.21206.213,244,500
15 Oct 2020209.58210.73206.90208.60208.604,325,700
14 Oct 2020213.88214.45210.27211.23211.237,557,000
13 Oct 2020214.01214.11209.18210.81210.813,317,300
12 Oct 2020207.41214.89207.41214.12214.123,474,200
09 Oct 2020208.76209.81206.07207.54207.543,040,900
08 Oct 2020205.15208.16204.11207.98207.982,330,600
07 Oct 2020203.90205.00201.17203.60203.602,326,600
06 Oct 2020204.25206.09199.90201.09201.092,833,100
05 Oct 2020201.93202.84199.59201.80201.802,551,600
02 Oct 2020195.34200.70195.29199.90199.902,541,200
01 Oct 2020201.53203.13197.87198.55198.552,288,700
30 Sep 2020198.68203.08198.36200.97200.973,073,900
29 Sep 2020198.16198.77195.43196.79196.792,400,000
28 Sep 2020197.78201.87197.15199.07199.073,280,100
25 Sep 2020192.96195.39189.61194.95194.953,106,000
24 Sep 2020188.98197.46187.05195.11195.115,114,600
23 Sep 2020192.00192.92185.87186.12186.123,116,100
22 Sep 2020194.00196.14188.43191.62191.623,355,800
21 Sep 2020189.90194.17187.47194.00194.004,871,300
18 Sep 2020195.01196.65192.38194.86194.869,066,300
17 Sep 2020198.21199.89194.51194.83194.834,274,800
16 Sep 2020198.49203.80198.07200.68200.683,571,400
15 Sep 2020202.00202.59197.98198.00198.003,717,600
14 Sep 2020203.30203.30200.67201.34201.342,756,900
11 Sep 2020200.24201.91198.95200.92200.922,376,400
10 Sep 2020203.73205.35199.55200.01200.012,510,300
09 Sep 2020204.19204.83202.03202.22202.224,681,400
08 Sep 2020209.51209.96201.27202.48202.484,574,700
04 Sep 2020210.89213.35205.32210.94210.943,668,900
03 Sep 2020211.75215.23205.83207.56207.563,533,500
02 Sep 2020205.79210.93205.37210.04210.043,565,200
01 Sep 2020203.60206.71203.01205.46205.462,458,800
31 Aug 2020205.50206.41203.63204.87204.873,046,200
31 Aug 20201.25 Dividend
28 Aug 2020211.89212.00207.09207.71206.463,697,400
27 Aug 2020206.68213.00206.41210.15208.893,692,400
26 Aug 2020205.89207.28205.03207.22205.972,563,200
25 Aug 2020209.99210.49205.17206.00204.762,627,600
24 Aug 2020203.11207.43201.32207.34206.093,097,400
21 Aug 2020200.11203.35199.82202.43201.211,780,900
20 Aug 2020200.76203.28200.34201.85200.641,764,200
19 Aug 2020202.40206.10201.77203.02201.802,458,500
18 Aug 2020203.45203.58201.10201.31200.103,067,900
17 Aug 2020207.00207.85202.53203.07201.853,922,600
14 Aug 2020207.46209.48206.61207.97206.722,287,600
13 Aug 2020210.41212.20207.69208.39207.142,219,900
12 Aug 2020214.70215.95209.27212.13210.852,439,400
11 Aug 2020212.72216.95210.53211.06209.794,042,700
10 Aug 2020209.59210.64208.04209.38208.122,432,800
07 Aug 2020203.48208.80202.45208.27207.023,073,800
06 Aug 2020205.00206.29203.83204.25203.021,882,400
05 Aug 2020203.17204.81203.01204.52203.292,323,200
04 Aug 2020199.35201.72198.48201.64200.431,944,700
03 Aug 2020198.49199.88196.53199.39198.192,294,600
31 Jul 2020199.84199.84196.51197.96196.772,401,100
30 Jul 2020199.50199.99196.30199.53198.333,057,900
29 Jul 2020201.70203.89199.62202.58201.362,635,000
28 Jul 2020201.91203.60201.09201.62200.412,139,600
27 Jul 2020200.10204.18199.59203.02201.802,601,200
24 Jul 2020203.00204.93201.32201.47200.263,191,500
23 Jul 2020205.10206.02202.05203.02201.804,088,600
22 Jul 2020210.50211.00205.35206.00204.764,978,400
21 Jul 2020212.25213.81210.39212.02210.743,394,200
20 Jul 2020210.73213.17210.25211.71210.442,268,700
17 Jul 2020214.90215.17211.25211.41210.143,614,300
16 Jul 2020213.51220.46213.50214.67213.385,769,600
15 Jul 2020224.37225.24214.69216.90215.5912,516,700
14 Jul 2020211.43214.30207.01214.01212.725,202,000
13 Jul 2020209.00212.98207.00208.88207.624,449,600
10 Jul 2020196.87206.32196.83205.56204.324,414,800
09 Jul 2020202.11202.50195.00196.83195.653,160,100
08 Jul 2020199.54203.25199.02202.25201.032,789,700
07 Jul 2020205.50205.71199.19199.36198.162,853,500
06 Jul 2020201.34207.79201.13207.36206.113,567,700
02 Jul 2020202.50203.00197.13197.40196.212,699,400
01 Jul 2020198.88199.74195.52197.57196.382,620,100
30 Jun 2020193.84198.41193.62197.62196.433,102,800
29 Jun 2020191.38193.90188.66193.47192.313,736,000
26 Jun 2020199.00200.24188.51189.19188.059,530,700
25 Jun 2020197.86207.39197.61207.10205.853,466,500
24 Jun 2020202.34202.61197.38198.02196.832,756,700
23 Jun 2020206.50207.51203.64204.78203.552,451,800
22 Jun 2020200.99204.58200.00203.42202.201,806,900
19 Jun 2020207.05207.42200.97201.63200.424,962,400
18 Jun 2020203.99207.26202.67203.84202.612,051,700
17 Jun 2020210.00210.79205.44206.19204.951,798,300
16 Jun 2020214.98214.98203.73209.59208.333,099,100
15 Jun 2020195.73206.99195.15206.31205.073,467,400
12 Jun 2020200.62202.94196.21201.78200.573,380,800
11 Jun 2020204.70206.90194.02194.13192.964,923,400
10 Jun 2020217.39219.85212.80213.52212.243,091,200
09 Jun 2020215.74220.02215.16218.10216.792,478,400
08 Jun 2020220.02222.26218.24220.81219.483,260,300
05 Jun 2020222.00222.98217.66217.92216.614,737,600
04 Jun 2020208.79214.99207.96214.82213.533,522,300
03 Jun 2020208.49211.93206.43210.57209.303,471,900
02 Jun 2020203.77206.50201.32204.14202.914,128,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...