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 |
|---|---|---|---|---|---|---|
| 17 Jan 2020 | 250.23 | 250.46 | 248.00 | 249.46 | 249.46 | 3,096,900 |
| 16 Jan 2020 | 247.01 | 249.82 | 246.23 | 249.72 | 249.72 | 3,968,400 |
| 15 Jan 2020 | 242.00 | 249.50 | 239.16 | 245.21 | 245.21 | 5,411,200 |
| 14 Jan 2020 | 245.32 | 248.52 | 244.60 | 245.66 | 245.66 | 4,302,800 |
| 13 Jan 2020 | 244.44 | 246.11 | 243.00 | 245.21 | 245.21 | 3,359,200 |
| 10 Jan 2020 | 242.75 | 243.39 | 241.39 | 242.11 | 242.11 | 2,248,100 |
| 09 Jan 2020 | 241.34 | 243.40 | 239.82 | 242.60 | 242.60 | 3,980,700 |
| 08 Jan 2020 | 235.68 | 239.75 | 235.48 | 237.76 | 237.76 | 3,564,700 |
| 07 Jan 2020 | 235.00 | 237.77 | 234.76 | 235.49 | 235.49 | 5,255,200 |
| 06 Jan 2020 | 229.93 | 234.02 | 229.49 | 233.95 | 233.95 | 3,329,300 |
| 03 Jan 2020 | 231.60 | 232.61 | 230.30 | 231.58 | 231.58 | 2,274,500 |
| 02 Jan 2020 | 231.00 | 234.64 | 230.16 | 234.32 | 234.32 | 3,736,300 |
| 31 Dec 2019 | 229.71 | 229.97 | 228.67 | 229.93 | 229.93 | 1,447,200 |
| 30 Dec 2019 | 231.68 | 231.68 | 229.50 | 229.80 | 229.80 | 1,494,500 |
| 27 Dec 2019 | 231.81 | 232.21 | 230.47 | 230.66 | 230.66 | 1,343,900 |
| 26 Dec 2019 | 230.26 | 232.20 | 229.99 | 231.21 | 231.21 | 1,704,000 |
| 24 Dec 2019 | 228.98 | 229.95 | 228.37 | 229.91 | 229.91 | 467,700 |
| 23 Dec 2019 | 229.66 | 230.48 | 228.41 | 229.09 | 229.09 | 1,670,400 |
| 20 Dec 2019 | 230.96 | 231.29 | 228.62 | 228.93 | 228.93 | 3,715,500 |
| 19 Dec 2019 | 230.95 | 231.39 | 228.96 | 229.94 | 229.94 | 2,418,100 |
| 18 Dec 2019 | 231.97 | 232.20 | 229.94 | 230.45 | 230.45 | 2,280,800 |
| 17 Dec 2019 | 230.00 | 232.07 | 228.80 | 231.15 | 231.15 | 3,590,000 |
| 16 Dec 2019 | 228.50 | 230.70 | 227.87 | 228.04 | 228.04 | 3,218,400 |
| 13 Dec 2019 | 226.72 | 227.99 | 223.70 | 225.00 | 225.00 | 1,908,200 |
| 12 Dec 2019 | 221.91 | 226.78 | 220.60 | 226.05 | 226.05 | 2,974,300 |
| 11 Dec 2019 | 222.25 | 222.85 | 220.84 | 221.19 | 221.19 | 1,778,600 |
| 10 Dec 2019 | 221.67 | 222.88 | 220.55 | 221.88 | 221.88 | 1,854,100 |
| 09 Dec 2019 | 224.61 | 224.65 | 221.77 | 221.81 | 221.81 | 2,134,600 |
| 06 Dec 2019 | 219.95 | 225.40 | 218.82 | 224.61 | 224.61 | 4,229,400 |
| 05 Dec 2019 | 217.15 | 217.63 | 215.42 | 217.14 | 217.14 | 1,329,300 |
| 04 Dec 2019 | 213.54 | 216.99 | 212.38 | 215.94 | 215.94 | 1,583,600 |
| 03 Dec 2019 | 215.43 | 215.43 | 210.00 | 212.24 | 212.24 | 3,207,100 |
| 02 Dec 2019 | 220.97 | 221.80 | 217.08 | 217.64 | 217.64 | 2,118,500 |
| 29 Nov 2019 | 220.88 | 222.00 | 220.41 | 221.35 | 221.35 | 770,400 |
| 29 Nov 2019 | 1.25 Dividend | |||||
| 27 Nov 2019 | 223.45 | 224.28 | 221.86 | 222.95 | 221.70 | 1,614,600 |
| 26 Nov 2019 | 222.68 | 222.76 | 221.11 | 222.45 | 221.20 | 1,926,300 |
| 25 Nov 2019 | 220.89 | 223.95 | 220.89 | 222.75 | 221.50 | 2,181,800 |
| 22 Nov 2019 | 218.00 | 220.71 | 218.00 | 220.28 | 219.04 | 1,529,100 |
| 21 Nov 2019 | 218.60 | 219.32 | 216.82 | 218.23 | 217.01 | 1,677,500 |
| 20 Nov 2019 | 218.36 | 219.47 | 216.40 | 217.91 | 216.69 | 2,177,700 |
| 19 Nov 2019 | 220.56 | 220.68 | 218.31 | 220.04 | 218.81 | 1,817,100 |
| 18 Nov 2019 | 219.73 | 219.95 | 218.04 | 219.73 | 218.50 | 1,603,400 |
| 15 Nov 2019 | 220.00 | 221.09 | 219.04 | 220.25 | 219.02 | 1,693,100 |
| 14 Nov 2019 | 218.79 | 220.47 | 218.03 | 219.43 | 218.20 | 1,483,100 |
| 13 Nov 2019 | 218.39 | 219.84 | 217.01 | 219.32 | 218.09 | 1,756,000 |
| 12 Nov 2019 | 218.56 | 221.11 | 217.93 | 220.41 | 219.17 | 1,891,600 |
| 11 Nov 2019 | 220.90 | 221.41 | 218.52 | 219.03 | 217.80 | 2,754,500 |
| 08 Nov 2019 | 223.00 | 223.23 | 221.10 | 222.91 | 221.66 | 1,610,800 |
| 07 Nov 2019 | 220.77 | 224.77 | 220.41 | 223.29 | 222.04 | 3,748,600 |
| 06 Nov 2019 | 218.01 | 219.07 | 216.55 | 218.42 | 217.20 | 1,863,000 |
| 05 Nov 2019 | 220.80 | 221.78 | 218.47 | 218.64 | 217.41 | 2,525,100 |
| 04 Nov 2019 | 219.70 | 220.69 | 218.57 | 219.87 | 218.64 | 2,538,100 |
| 01 Nov 2019 | 215.26 | 217.89 | 214.75 | 217.39 | 216.17 | 2,112,300 |
| 31 Oct 2019 | 215.15 | 215.36 | 211.32 | 213.38 | 212.18 | 1,876,200 |
| 30 Oct 2019 | 217.02 | 217.05 | 213.81 | 215.81 | 214.60 | 1,584,900 |
| 29 Oct 2019 | 217.22 | 219.28 | 216.45 | 217.64 | 216.42 | 2,030,400 |
| 28 Oct 2019 | 216.32 | 218.92 | 215.69 | 217.75 | 216.53 | 2,707,800 |
| 25 Oct 2019 | 210.18 | 215.42 | 210.18 | 214.23 | 213.03 | 2,602,100 |
| 24 Oct 2019 | 211.61 | 213.15 | 209.78 | 211.05 | 209.87 | 1,266,500 |
| 23 Oct 2019 | 209.22 | 212.02 | 209.00 | 211.32 | 210.14 | 1,574,500 |
| 22 Oct 2019 | 209.59 | 211.65 | 208.31 | 209.60 | 208.42 | 1,868,000 |
| 21 Oct 2019 | 208.67 | 210.86 | 207.68 | 209.25 | 208.08 | 1,934,900 |
| 18 Oct 2019 | 204.99 | 208.06 | 204.99 | 206.52 | 205.36 | 2,207,000 |
| 17 Oct 2019 | 208.29 | 208.93 | 204.39 | 206.46 | 205.30 | 2,876,500 |
| 16 Oct 2019 | 206.17 | 208.62 | 206.10 | 207.42 | 206.26 | 3,405,800 |
| 15 Oct 2019 | 202.00 | 208.24 | 198.61 | 206.46 | 205.30 | 8,241,900 |
| 14 Oct 2019 | 203.83 | 206.17 | 202.92 | 205.82 | 204.67 | 2,286,100 |
| 11 Oct 2019 | 203.72 | 207.29 | 203.72 | 204.68 | 203.53 | 3,334,300 |
| 10 Oct 2019 | 197.59 | 201.32 | 197.54 | 199.87 | 198.75 | 2,108,000 |
| 09 Oct 2019 | 198.19 | 198.98 | 196.68 | 196.85 | 195.75 | 2,443,500 |
| 08 Oct 2019 | 197.60 | 198.95 | 195.92 | 197.37 | 196.26 | 2,654,900 |
| 07 Oct 2019 | 200.79 | 202.53 | 199.47 | 200.40 | 199.28 | 2,202,200 |
| 04 Oct 2019 | 196.99 | 201.23 | 196.04 | 200.80 | 199.67 | 3,021,100 |
| 03 Oct 2019 | 197.61 | 198.37 | 193.99 | 197.24 | 196.13 | 2,914,500 |
| 02 Oct 2019 | 201.69 | 201.88 | 197.60 | 198.25 | 197.14 | 3,386,800 |
| 01 Oct 2019 | 207.01 | 209.38 | 202.61 | 202.69 | 201.55 | 3,156,200 |
| 30 Sep 2019 | 209.71 | 209.71 | 206.83 | 207.23 | 206.07 | 1,794,500 |
| 27 Sep 2019 | 209.85 | 210.55 | 208.09 | 208.97 | 207.80 | 1,530,900 |
| 26 Sep 2019 | 209.05 | 209.97 | 208.11 | 208.22 | 207.05 | 1,685,500 |
| 25 Sep 2019 | 207.96 | 211.09 | 207.45 | 210.03 | 208.85 | 1,593,400 |
| 24 Sep 2019 | 214.04 | 214.20 | 206.80 | 207.75 | 206.59 | 2,837,600 |
| 23 Sep 2019 | 212.85 | 214.11 | 211.56 | 213.46 | 212.26 | 1,485,500 |
| 20 Sep 2019 | 214.66 | 216.68 | 213.63 | 213.74 | 212.54 | 5,458,900 |
| 19 Sep 2019 | 217.58 | 217.93 | 215.06 | 215.23 | 214.02 | 1,596,200 |
| 18 Sep 2019 | 214.83 | 217.89 | 213.30 | 217.08 | 215.86 | 2,474,900 |
| 17 Sep 2019 | 215.80 | 216.14 | 212.54 | 215.91 | 214.70 | 2,429,100 |
| 16 Sep 2019 | 217.82 | 219.33 | 216.32 | 217.22 | 216.00 | 2,205,500 |
| 13 Sep 2019 | 220.35 | 221.50 | 219.20 | 219.90 | 218.67 | 2,722,400 |
| 12 Sep 2019 | 216.38 | 220.76 | 215.15 | 218.74 | 217.51 | 2,913,800 |
| 11 Sep 2019 | 215.21 | 216.85 | 213.36 | 216.80 | 215.58 | 1,886,300 |
| 10 Sep 2019 | 213.50 | 217.09 | 213.22 | 215.63 | 214.42 | 2,615,800 |
| 09 Sep 2019 | 209.22 | 213.88 | 208.44 | 211.98 | 210.79 | 2,734,500 |
| 06 Sep 2019 | 207.06 | 208.25 | 205.57 | 207.21 | 206.05 | 1,438,800 |
| 05 Sep 2019 | 205.27 | 208.93 | 205.04 | 207.05 | 205.89 | 2,237,900 |
| 04 Sep 2019 | 201.49 | 202.10 | 200.05 | 201.73 | 200.60 | 1,720,600 |
| 03 Sep 2019 | 201.10 | 201.61 | 196.58 | 198.97 | 197.85 | 2,633,600 |
| 30 Aug 2019 | 204.85 | 205.21 | 203.01 | 203.91 | 202.77 | 1,529,600 |
| 29 Aug 2019 | 201.36 | 204.37 | 201.36 | 203.44 | 202.30 | 1,816,800 |
| 29 Aug 2019 | 1.25 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...