GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 2020196.87206.32196.83205.56205.564,412,100
09 Jul 2020202.11202.50195.00196.83196.833,160,100
08 Jul 2020199.54203.25199.02202.25202.252,789,700
07 Jul 2020205.50205.71199.19199.36199.362,853,500
06 Jul 2020201.34207.79201.13207.36207.363,567,700
02 Jul 2020202.50203.00197.13197.40197.402,699,400
01 Jul 2020198.88199.74195.52197.57197.572,620,100
30 Jun 2020193.84198.41193.62197.62197.623,102,800
29 Jun 2020191.38193.90188.66193.47193.473,736,000
26 Jun 2020199.00200.24188.51189.19189.199,530,700
25 Jun 2020197.86207.39197.61207.10207.103,466,500
24 Jun 2020202.34202.61197.38198.02198.022,756,700
23 Jun 2020206.50207.51203.64204.78204.782,451,800
22 Jun 2020200.99204.58200.00203.42203.421,806,900
19 Jun 2020207.05207.42200.97201.63201.634,962,400
18 Jun 2020203.99207.26202.67203.84203.842,051,700
17 Jun 2020210.00210.79205.44206.19206.191,795,600
16 Jun 2020214.98214.98203.73209.59209.593,099,100
15 Jun 2020195.73206.99195.15206.31206.313,467,400
12 Jun 2020200.62202.94196.21201.78201.783,379,400
11 Jun 2020204.70206.90194.02194.13194.134,923,400
10 Jun 2020217.39219.85212.80213.52213.523,091,200
09 Jun 2020215.74220.02215.16218.10218.102,478,400
08 Jun 2020220.02222.26218.24220.81220.813,260,300
05 Jun 2020222.00222.98217.66217.92217.924,737,600
04 Jun 2020208.79214.99207.96214.82214.823,522,300
03 Jun 2020208.49211.93206.43210.57210.573,471,900
02 Jun 2020203.77206.50201.32204.14204.144,128,700
01 Jun 2020197.31201.77195.12199.93199.932,230,800
29 May 2020197.23200.92194.65196.49196.493,824,500
29 May 20201.25 Dividend
28 May 2020210.84211.31201.21201.22199.974,886,100
27 May 2020203.00210.71200.01209.66208.368,182,100
26 May 2020185.63197.10185.22196.06194.845,971,200
22 May 2020180.03180.64178.06179.93178.812,176,400
21 May 2020180.20181.17177.68180.10178.982,153,500
20 May 2020180.95183.83180.30181.44180.312,599,900
19 May 2020180.56182.19177.72177.83176.732,210,500
18 May 2020177.71183.10175.24181.88180.754,512,600
15 May 2020173.48174.09170.58171.87170.802,867,800
14 May 2020169.04174.78165.36174.45173.374,176,700
13 May 2020175.66176.88170.76171.80170.733,445,300
12 May 2020183.89184.30176.75177.21176.113,549,200
11 May 2020182.54184.85181.26183.16182.022,212,200
08 May 2020185.03185.91182.74185.39184.242,282,600
07 May 2020179.18183.38179.18182.32181.192,480,100
06 May 2020179.68181.20175.21176.92175.822,408,700
05 May 2020179.10182.60178.14178.30177.193,272,600
04 May 2020175.00176.31171.72176.03174.942,990,100
01 May 2020179.00179.60176.65177.10176.002,650,200
30 Apr 2020186.00187.55182.90183.42182.282,690,700
29 Apr 2020192.61193.72189.57190.03188.853,086,300
28 Apr 2020189.16190.42184.87187.01185.853,344,700
27 Apr 2020179.10184.25178.72183.54182.402,743,100
24 Apr 2020177.00177.95173.49177.00175.902,024,400
23 Apr 2020177.00179.07174.45175.05173.962,013,300
22 Apr 2020177.50178.18174.47175.98174.892,316,600
21 Apr 2020175.44179.20173.66173.81172.733,819,000
20 Apr 2020179.70186.32178.02180.40179.284,674,800
17 Apr 2020183.49185.28178.29183.49182.355,426,700
16 Apr 2020177.22178.44172.39177.04175.944,662,200
15 Apr 2020170.63181.68169.15178.52177.416,042,700
14 Apr 2020182.35183.38174.54178.23177.124,149,600
13 Apr 2020183.85184.97179.13179.18178.074,774,300
09 Apr 2020180.58187.33179.77184.26183.126,449,900
08 Apr 2020168.55178.10168.55176.96175.865,194,800
07 Apr 2020166.00169.14162.45166.02164.994,953,500
06 Apr 2020155.47158.93153.77158.23157.254,689,400
03 Apr 2020149.20150.92145.23146.93146.022,801,600
02 Apr 2020143.02150.45141.67149.93149.004,446,900
01 Apr 2020146.10149.57145.00145.29144.394,689,100
31 Mar 2020158.13161.10153.72154.59153.633,588,200
30 Mar 2020158.52160.43153.18159.62158.634,152,800
27 Mar 2020159.08163.73157.00158.34157.364,186,700
26 Mar 2020156.37167.66154.31165.79164.766,762,200
25 Mar 2020154.60162.21145.32155.13154.178,587,800
24 Mar 2020144.32153.90143.63153.60152.656,647,400
23 Mar 2020136.03141.94133.26134.97134.135,472,600
20 Mar 2020148.99149.19138.29138.41137.557,561,300
19 Mar 2020137.38152.49130.85149.49148.566,548,200
18 Mar 2020150.00155.97135.41140.02139.159,543,200
17 Mar 2020157.00166.74150.00158.67157.686,876,300
16 Mar 2020150.23169.54150.00154.66153.706,888,000
13 Mar 2020162.82177.56152.35177.17176.076,368,400
12 Mar 2020160.00166.75150.00150.68149.748,357,700
11 Mar 2020178.48180.77170.97171.89170.825,314,000
10 Mar 2020181.62185.40173.29184.35183.206,803,900
09 Mar 2020173.58179.25170.16172.81171.746,443,000
06 Mar 2020190.68196.30189.28192.85191.655,071,900
05 Mar 2020201.33203.47196.95198.79197.564,151,500
04 Mar 2020205.84208.92202.70208.74207.443,520,400
03 Mar 2020209.00211.79202.12203.43202.175,677,200
02 Mar 2020201.41209.62197.63209.47208.175,285,500
28 Feb 2020199.09202.25194.85200.77199.526,740,700
28 Feb 20201.25 Dividend
27 Feb 2020210.49213.48205.37205.69203.175,845,900
26 Feb 2020218.70220.00214.76215.78213.144,171,100
25 Feb 2020224.78225.87215.89217.61214.945,343,100
24 Feb 2020223.23226.69222.54224.54221.794,139,400
21 Feb 2020230.91231.80228.37230.62227.793,081,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...