Mail

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
10 Jul 2020	196.87	206.32	196.83	205.56	205.56	4,412,100
09 Jul 2020	202.11	202.50	195.00	196.83	196.83	3,160,100
08 Jul 2020	199.54	203.25	199.02	202.25	202.25	2,789,700
07 Jul 2020	205.50	205.71	199.19	199.36	199.36	2,853,500
06 Jul 2020	201.34	207.79	201.13	207.36	207.36	3,567,700
02 Jul 2020	202.50	203.00	197.13	197.40	197.40	2,699,400
01 Jul 2020	198.88	199.74	195.52	197.57	197.57	2,620,100
30 Jun 2020	193.84	198.41	193.62	197.62	197.62	3,102,800
29 Jun 2020	191.38	193.90	188.66	193.47	193.47	3,736,000
26 Jun 2020	199.00	200.24	188.51	189.19	189.19	9,530,700
25 Jun 2020	197.86	207.39	197.61	207.10	207.10	3,466,500
24 Jun 2020	202.34	202.61	197.38	198.02	198.02	2,756,700
23 Jun 2020	206.50	207.51	203.64	204.78	204.78	2,451,800
22 Jun 2020	200.99	204.58	200.00	203.42	203.42	1,806,900
19 Jun 2020	207.05	207.42	200.97	201.63	201.63	4,962,400
18 Jun 2020	203.99	207.26	202.67	203.84	203.84	2,051,700
17 Jun 2020	210.00	210.79	205.44	206.19	206.19	1,795,600
16 Jun 2020	214.98	214.98	203.73	209.59	209.59	3,099,100
15 Jun 2020	195.73	206.99	195.15	206.31	206.31	3,467,400
12 Jun 2020	200.62	202.94	196.21	201.78	201.78	3,379,400
11 Jun 2020	204.70	206.90	194.02	194.13	194.13	4,923,400
10 Jun 2020	217.39	219.85	212.80	213.52	213.52	3,091,200
09 Jun 2020	215.74	220.02	215.16	218.10	218.10	2,478,400
08 Jun 2020	220.02	222.26	218.24	220.81	220.81	3,260,300
05 Jun 2020	222.00	222.98	217.66	217.92	217.92	4,737,600
04 Jun 2020	208.79	214.99	207.96	214.82	214.82	3,522,300
03 Jun 2020	208.49	211.93	206.43	210.57	210.57	3,471,900
02 Jun 2020	203.77	206.50	201.32	204.14	204.14	4,128,700
01 Jun 2020	197.31	201.77	195.12	199.93	199.93	2,230,800
29 May 2020	197.23	200.92	194.65	196.49	196.49	3,824,500
29 May 2020	1.25 Dividend
28 May 2020	210.84	211.31	201.21	201.22	199.97	4,886,100
27 May 2020	203.00	210.71	200.01	209.66	208.36	8,182,100
26 May 2020	185.63	197.10	185.22	196.06	194.84	5,971,200
22 May 2020	180.03	180.64	178.06	179.93	178.81	2,176,400
21 May 2020	180.20	181.17	177.68	180.10	178.98	2,153,500
20 May 2020	180.95	183.83	180.30	181.44	180.31	2,599,900
19 May 2020	180.56	182.19	177.72	177.83	176.73	2,210,500
18 May 2020	177.71	183.10	175.24	181.88	180.75	4,512,600
15 May 2020	173.48	174.09	170.58	171.87	170.80	2,867,800
14 May 2020	169.04	174.78	165.36	174.45	173.37	4,176,700
13 May 2020	175.66	176.88	170.76	171.80	170.73	3,445,300
12 May 2020	183.89	184.30	176.75	177.21	176.11	3,549,200
11 May 2020	182.54	184.85	181.26	183.16	182.02	2,212,200
08 May 2020	185.03	185.91	182.74	185.39	184.24	2,282,600
07 May 2020	179.18	183.38	179.18	182.32	181.19	2,480,100
06 May 2020	179.68	181.20	175.21	176.92	175.82	2,408,700
05 May 2020	179.10	182.60	178.14	178.30	177.19	3,272,600
04 May 2020	175.00	176.31	171.72	176.03	174.94	2,990,100
01 May 2020	179.00	179.60	176.65	177.10	176.00	2,650,200
30 Apr 2020	186.00	187.55	182.90	183.42	182.28	2,690,700
29 Apr 2020	192.61	193.72	189.57	190.03	188.85	3,086,300
28 Apr 2020	189.16	190.42	184.87	187.01	185.85	3,344,700
27 Apr 2020	179.10	184.25	178.72	183.54	182.40	2,743,100
24 Apr 2020	177.00	177.95	173.49	177.00	175.90	2,024,400
23 Apr 2020	177.00	179.07	174.45	175.05	173.96	2,013,300
22 Apr 2020	177.50	178.18	174.47	175.98	174.89	2,316,600
21 Apr 2020	175.44	179.20	173.66	173.81	172.73	3,819,000
20 Apr 2020	179.70	186.32	178.02	180.40	179.28	4,674,800
17 Apr 2020	183.49	185.28	178.29	183.49	182.35	5,426,700
16 Apr 2020	177.22	178.44	172.39	177.04	175.94	4,662,200
15 Apr 2020	170.63	181.68	169.15	178.52	177.41	6,042,700
14 Apr 2020	182.35	183.38	174.54	178.23	177.12	4,149,600
13 Apr 2020	183.85	184.97	179.13	179.18	178.07	4,774,300
09 Apr 2020	180.58	187.33	179.77	184.26	183.12	6,449,900
08 Apr 2020	168.55	178.10	168.55	176.96	175.86	5,194,800
07 Apr 2020	166.00	169.14	162.45	166.02	164.99	4,953,500
06 Apr 2020	155.47	158.93	153.77	158.23	157.25	4,689,400
03 Apr 2020	149.20	150.92	145.23	146.93	146.02	2,801,600
02 Apr 2020	143.02	150.45	141.67	149.93	149.00	4,446,900
01 Apr 2020	146.10	149.57	145.00	145.29	144.39	4,689,100
31 Mar 2020	158.13	161.10	153.72	154.59	153.63	3,588,200
30 Mar 2020	158.52	160.43	153.18	159.62	158.63	4,152,800
27 Mar 2020	159.08	163.73	157.00	158.34	157.36	4,186,700
26 Mar 2020	156.37	167.66	154.31	165.79	164.76	6,762,200
25 Mar 2020	154.60	162.21	145.32	155.13	154.17	8,587,800
24 Mar 2020	144.32	153.90	143.63	153.60	152.65	6,647,400
23 Mar 2020	136.03	141.94	133.26	134.97	134.13	5,472,600
20 Mar 2020	148.99	149.19	138.29	138.41	137.55	7,561,300
19 Mar 2020	137.38	152.49	130.85	149.49	148.56	6,548,200
18 Mar 2020	150.00	155.97	135.41	140.02	139.15	9,543,200
17 Mar 2020	157.00	166.74	150.00	158.67	157.68	6,876,300
16 Mar 2020	150.23	169.54	150.00	154.66	153.70	6,888,000
13 Mar 2020	162.82	177.56	152.35	177.17	176.07	6,368,400
12 Mar 2020	160.00	166.75	150.00	150.68	149.74	8,357,700
11 Mar 2020	178.48	180.77	170.97	171.89	170.82	5,314,000
10 Mar 2020	181.62	185.40	173.29	184.35	183.20	6,803,900
09 Mar 2020	173.58	179.25	170.16	172.81	171.74	6,443,000
06 Mar 2020	190.68	196.30	189.28	192.85	191.65	5,071,900
05 Mar 2020	201.33	203.47	196.95	198.79	197.56	4,151,500
04 Mar 2020	205.84	208.92	202.70	208.74	207.44	3,520,400
03 Mar 2020	209.00	211.79	202.12	203.43	202.17	5,677,200
02 Mar 2020	201.41	209.62	197.63	209.47	208.17	5,285,500
28 Feb 2020	199.09	202.25	194.85	200.77	199.52	6,740,700
28 Feb 2020	1.25 Dividend
27 Feb 2020	210.49	213.48	205.37	205.69	203.17	5,845,900
26 Feb 2020	218.70	220.00	214.76	215.78	213.14	4,171,100
25 Feb 2020	224.78	225.87	215.89	217.61	214.94	5,343,100
24 Feb 2020	223.23	226.69	222.54	224.54	221.79	4,139,400
21 Feb 2020	230.91	231.80	228.37	230.62	227.79	3,081,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...