GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 23, 2019 214.95 220.00 214.95 219.43 219.43 3,328,700
Jul 22, 2019 213.40 214.86 212.31 214.00 214.00 1,907,100
Jul 19, 2019 214.02 215.77 213.35 213.52 213.52 1,822,300
Jul 18, 2019 212.71 215.83 211.75 214.52 214.52 2,859,000
Jul 17, 2019 213.83 215.78 213.16 213.30 213.30 2,583,500
Jul 16, 2019 214.80 217.33 212.55 215.52 215.52 5,283,700
Jul 15, 2019 214.11 214.60 209.79 211.58 211.58 2,600,200
Jul 12, 2019 212.00 214.19 210.79 213.94 213.94 2,626,000
Jul 11, 2019 206.20 212.59 206.00 211.35 211.35 3,691,600
Jul 10, 2019 207.18 208.99 205.65 205.97 205.97 1,779,800
Jul 09, 2019 203.75 207.94 203.54 207.77 207.77 1,812,100
Jul 08, 2019 206.36 207.25 204.71 205.75 205.75 1,853,900
Jul 05, 2019 206.86 208.76 206.20 207.90 207.90 1,511,400
Jul 03, 2019 207.30 207.40 205.23 206.04 206.04 978,800
Jul 02, 2019 205.40 206.31 204.16 205.98 205.98 1,621,400
Jul 01, 2019 208.00 209.85 205.74 206.86 206.86 2,465,700
Jun 28, 2019 203.50 205.84 202.94 204.60 204.60 4,854,900
Jun 27, 2019 197.57 199.61 196.76 199.32 199.32 2,239,200
Jun 26, 2019 196.50 197.87 196.12 197.01 197.01 1,649,900
Jun 25, 2019 197.50 197.52 194.01 196.06 196.06 1,828,300
Jun 24, 2019 196.53 199.35 196.03 197.49 197.49 2,069,800
Jun 21, 2019 195.34 198.34 193.97 195.94 195.94 3,365,500
Jun 20, 2019 197.50 198.19 193.61 195.70 195.70 2,749,300
Jun 19, 2019 195.35 197.61 194.79 195.64 195.64 2,196,800
Jun 18, 2019 190.67 197.13 190.67 194.98 194.98 2,363,000
Jun 17, 2019 192.02 193.23 190.74 190.83 190.83 1,155,600
Jun 14, 2019 191.29 192.17 189.31 191.66 191.66 1,403,900
Jun 13, 2019 190.41 192.25 190.07 191.45 191.45 1,411,400
Jun 12, 2019 193.61 194.05 189.83 190.22 190.22 2,059,400
Jun 11, 2019 195.30 196.12 193.51 194.73 194.73 1,632,200
Jun 10, 2019 191.40 197.00 191.40 194.12 194.12 2,372,000
Jun 07, 2019 189.88 190.61 188.52 189.81 189.81 1,838,600
Jun 06, 2019 188.06 190.74 187.31 189.81 189.81 1,653,500
Jun 05, 2019 190.10 190.16 187.01 188.44 188.44 1,967,800
Jun 04, 2019 186.18 189.99 185.71 189.88 189.88 2,420,800
Jun 03, 2019 181.70 183.49 180.73 183.19 183.19 2,857,800
May 31, 2019 184.77 184.89 182.31 182.49 182.49 2,640,100
May 30, 2019 188.09 189.37 186.01 187.37 187.37 1,919,300
May 29, 2019 187.74 188.65 184.92 188.05 188.05 2,815,800
May 29, 2019 0.85 Dividend
May 28, 2019 192.00 193.31 189.39 189.44 188.59 3,040,000
May 24, 2019 192.89 194.07 191.68 193.00 192.13 1,637,200
May 23, 2019 193.00 193.00 189.56 191.97 191.11 3,184,100
May 22, 2019 197.44 198.48 195.46 195.52 194.64 2,427,200
May 21, 2019 198.66 199.32 198.00 199.11 198.22 2,327,600
May 20, 2019 197.09 197.78 195.57 197.24 196.36 2,483,400
May 17, 2019 196.30 199.09 196.30 197.43 196.54 1,928,300
May 16, 2019 196.63 200.00 196.62 199.14 198.25 2,008,100
May 15, 2019 194.64 197.59 193.42 196.40 195.52 2,271,100
May 14, 2019 194.99 198.13 194.90 196.28 195.40 2,463,300
May 13, 2019 197.90 197.90 194.00 194.97 194.10 3,605,600
May 10, 2019 200.98 202.10 198.99 202.05 201.14 2,089,400
May 09, 2019 199.51 202.22 197.91 201.63 200.73 2,333,400
May 08, 2019 201.40 203.20 200.80 200.95 200.05 1,817,600
May 07, 2019 203.34 204.00 201.01 202.63 201.72 2,839,500
May 06, 2019 202.80 206.98 201.71 206.43 205.50 1,927,800
May 03, 2019 206.01 208.75 205.67 207.52 206.59 1,897,600
May 02, 2019 204.43 206.22 203.12 204.99 204.07 1,514,700
May 01, 2019 206.40 208.41 204.03 204.73 203.81 1,981,800
Apr 30, 2019 206.94 207.99 204.15 205.92 205.00 1,833,000
Apr 29, 2019 203.50 208.00 203.27 206.92 205.99 2,997,000
Apr 26, 2019 201.73 203.12 200.32 203.08 202.17 1,543,100
Apr 25, 2019 199.70 202.56 199.10 201.40 200.50 2,075,300
Apr 24, 2019 203.00 203.52 199.73 200.54 199.64 4,606,100
Apr 23, 2019 204.25 205.19 202.74 204.14 203.22 2,120,900
Apr 22, 2019 205.12 205.59 204.14 204.60 203.68 1,591,400
Apr 18, 2019 207.09 207.86 205.15 205.91 204.99 2,874,300
Apr 17, 2019 201.96 208.50 201.78 207.90 206.97 4,195,300
Apr 16, 2019 199.62 202.94 199.24 201.84 200.93 4,852,600
Apr 15, 2019 204.11 205.74 199.70 199.91 199.01 6,617,200
Apr 12, 2019 207.00 209.97 206.37 207.84 206.91 5,096,600
Apr 11, 2019 204.23 205.45 201.57 202.83 201.92 2,802,100
Apr 10, 2019 201.80 203.17 200.27 202.98 202.07 1,907,100
Apr 09, 2019 201.23 201.59 198.86 200.62 199.72 2,400,900
Apr 08, 2019 202.79 203.63 201.18 202.54 201.63 1,891,500
Apr 05, 2019 203.38 205.50 202.06 202.38 201.47 2,447,100
Apr 04, 2019 200.80 204.29 200.50 202.23 201.32 2,582,300
Apr 03, 2019 199.25 201.09 198.54 200.86 199.96 3,227,900
Apr 02, 2019 196.24 197.76 195.40 197.50 196.61 2,247,000
Apr 01, 2019 194.00 198.09 193.61 196.74 195.86 3,562,600
Mar 29, 2019 192.68 193.11 191.14 191.99 191.13 2,632,800
Mar 28, 2019 190.74 191.91 189.29 191.18 190.32 2,343,400
Mar 27, 2019 190.60 191.61 188.74 190.03 189.18 2,343,800
Mar 26, 2019 190.03 192.41 188.69 190.69 189.83 2,910,100
Mar 25, 2019 189.33 191.45 186.50 188.51 187.66 3,751,000
Mar 22, 2019 192.67 193.71 187.78 188.96 188.11 5,703,100
Mar 21, 2019 192.90 195.55 191.75 194.58 193.71 4,031,500
Mar 20, 2019 200.33 200.33 193.97 194.32 193.45 5,033,500
Mar 19, 2019 204.88 206.45 200.78 201.12 200.22 3,284,900
Mar 18, 2019 199.18 203.85 198.92 202.47 201.56 3,354,900
Mar 15, 2019 197.16 198.85 196.85 198.26 197.37 2,985,200
Mar 14, 2019 197.32 198.50 196.70 197.47 196.58 1,482,300
Mar 13, 2019 197.75 198.93 196.52 197.25 196.36 1,904,500
Mar 12, 2019 196.00 197.40 195.69 196.63 195.75 1,977,400
Mar 11, 2019 197.23 198.97 195.73 195.97 195.09 2,669,000
Mar 08, 2019 190.40 195.77 189.71 195.24 194.36 3,162,700
Mar 07, 2019 193.13 193.45 190.08 192.77 191.91 3,567,800
Mar 06, 2019 195.90 197.56 194.53 194.74 193.87 2,247,500
Mar 05, 2019 195.85 196.18 193.00 196.00 195.12 2,338,600
Mar 04, 2019 198.81 200.83 194.15 195.98 195.10 2,683,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...