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
03 Apr 2020	-	-	-	-	-	-
02 Apr 2020	143.02	150.45	141.67	149.93	149.93	4,446,400
01 Apr 2020	146.10	149.57	145.00	145.29	145.29	4,689,100
31 Mar 2020	158.13	161.10	153.72	154.59	154.59	3,588,200
30 Mar 2020	158.52	160.43	153.18	159.62	159.62	4,152,800
27 Mar 2020	159.08	163.73	157.00	158.34	158.34	4,186,700
26 Mar 2020	156.37	167.66	154.31	165.79	165.79	6,762,200
25 Mar 2020	154.60	162.21	145.32	155.13	155.13	8,587,800
24 Mar 2020	144.32	153.90	143.63	153.60	153.60	6,647,400
23 Mar 2020	136.03	141.94	133.26	134.97	134.97	5,472,600
20 Mar 2020	148.99	149.19	138.29	138.41	138.41	7,561,300
19 Mar 2020	137.38	152.49	130.85	149.49	149.49	6,548,200
18 Mar 2020	150.00	155.97	135.41	140.02	140.02	9,543,200
17 Mar 2020	157.00	166.74	150.00	158.67	158.67	6,876,300
16 Mar 2020	150.23	169.54	150.00	154.66	154.66	6,888,000
13 Mar 2020	162.82	177.56	152.35	177.17	177.17	6,368,400
12 Mar 2020	160.00	166.75	150.00	150.68	150.68	8,357,700
11 Mar 2020	178.48	180.77	170.97	171.89	171.89	5,314,000
10 Mar 2020	181.62	185.40	173.29	184.35	184.35	6,803,900
09 Mar 2020	173.58	179.25	170.16	172.81	172.81	6,443,000
06 Mar 2020	190.68	196.30	189.28	192.85	192.85	5,071,900
05 Mar 2020	201.33	203.47	196.95	198.79	198.79	4,151,500
04 Mar 2020	205.84	208.92	202.70	208.74	208.74	3,520,400
03 Mar 2020	209.00	211.79	202.12	203.43	203.43	5,677,200
02 Mar 2020	201.41	209.62	197.63	209.47	209.47	5,285,500
28 Feb 2020	199.09	202.25	194.85	200.77	200.77	6,740,700
28 Feb 2020	1.25 Dividend
27 Feb 2020	210.49	213.48	205.37	205.69	204.44	5,848,200
26 Feb 2020	218.70	220.00	214.76	215.78	214.47	4,171,100
25 Feb 2020	224.78	225.87	215.89	217.61	216.29	5,343,100
24 Feb 2020	223.23	226.69	222.54	224.54	223.18	4,139,400
21 Feb 2020	230.91	231.80	228.37	230.62	229.22	3,081,600
20 Feb 2020	236.41	236.90	231.25	232.73	231.32	3,183,700
19 Feb 2020	235.00	237.80	233.28	237.33	235.89	2,207,100
18 Feb 2020	236.55	237.07	231.20	233.21	231.79	2,736,500
14 Feb 2020	237.94	239.01	236.23	237.08	235.64	1,718,700
13 Feb 2020	237.85	238.97	236.57	238.35	236.90	1,461,300
12 Feb 2020	238.01	241.18	237.72	238.65	237.20	2,119,200
11 Feb 2020	239.00	239.55	236.22	236.46	235.02	2,238,800
10 Feb 2020	237.40	237.87	235.46	237.36	235.92	2,591,300
07 Feb 2020	239.75	240.52	236.55	238.00	236.55	3,006,500
06 Feb 2020	245.35	245.77	241.18	241.82	240.35	2,225,600
05 Feb 2020	244.99	245.13	243.00	244.30	242.82	3,126,600
04 Feb 2020	242.88	243.74	241.55	241.94	240.47	3,052,500
03 Feb 2020	238.36	242.39	238.05	239.01	237.56	2,733,000
31 Jan 2020	241.99	242.89	236.88	237.75	236.31	3,482,800
30 Jan 2020	237.69	244.34	236.73	244.13	242.65	3,261,700
29 Jan 2020	244.52	246.50	239.57	240.12	238.66	3,711,600
28 Jan 2020	239.49	243.58	238.05	242.58	241.11	3,123,000
27 Jan 2020	236.37	238.99	235.01	238.14	236.69	2,506,200
24 Jan 2020	245.07	245.71	240.60	241.92	240.45	2,877,400
23 Jan 2020	244.50	247.00	242.88	245.58	244.09	2,806,800
22 Jan 2020	246.61	248.52	246.34	247.05	245.55	2,030,900
21 Jan 2020	247.21	248.85	245.60	245.70	244.21	2,492,400
17 Jan 2020	250.23	250.46	248.00	249.46	247.94	3,108,400
16 Jan 2020	247.01	249.82	246.23	249.72	248.20	3,968,400
15 Jan 2020	242.00	249.50	239.16	245.21	243.72	5,411,200
14 Jan 2020	245.32	248.52	244.60	245.66	244.17	4,302,800
13 Jan 2020	244.44	246.11	243.00	245.21	243.72	3,359,200
10 Jan 2020	242.75	243.39	241.39	242.11	240.64	2,248,100
09 Jan 2020	241.34	243.40	239.82	242.60	241.13	3,980,700
08 Jan 2020	235.68	239.75	235.48	237.76	236.32	3,564,700
07 Jan 2020	235.00	237.77	234.76	235.49	234.06	5,255,200
06 Jan 2020	229.93	234.02	229.49	233.95	232.53	3,329,300
03 Jan 2020	231.60	232.61	230.30	231.58	230.17	2,274,500
02 Jan 2020	231.00	234.64	230.16	234.32	232.90	3,736,300
31 Dec 2019	229.71	229.97	228.67	229.93	228.53	1,447,200
30 Dec 2019	231.68	231.68	229.50	229.80	228.40	1,494,500
27 Dec 2019	231.81	232.21	230.47	230.66	229.26	1,343,900
26 Dec 2019	230.26	232.20	229.99	231.21	229.80	1,704,000
24 Dec 2019	228.98	229.95	228.37	229.91	228.51	467,700
23 Dec 2019	229.66	230.48	228.41	229.09	227.70	1,670,400
20 Dec 2019	230.96	231.29	228.62	228.93	227.54	3,715,500
19 Dec 2019	230.95	231.39	228.96	229.94	228.54	2,418,100
18 Dec 2019	231.97	232.20	229.94	230.45	229.05	2,280,800
17 Dec 2019	230.00	232.07	228.80	231.15	229.75	3,590,000
16 Dec 2019	228.50	230.70	227.87	228.04	226.65	3,218,400
13 Dec 2019	226.72	227.99	223.70	225.00	223.63	1,908,200
12 Dec 2019	221.91	226.78	220.60	226.05	224.68	2,974,300
11 Dec 2019	222.25	222.85	220.84	221.19	219.85	1,778,600
10 Dec 2019	221.67	222.88	220.55	221.88	220.53	1,854,100
09 Dec 2019	224.61	224.65	221.77	221.81	220.46	2,134,600
06 Dec 2019	219.95	225.40	218.82	224.61	223.25	4,229,400
05 Dec 2019	217.15	217.63	215.42	217.14	215.82	1,329,300
04 Dec 2019	213.54	216.99	212.38	215.94	214.63	1,583,600
03 Dec 2019	215.43	215.43	210.00	212.24	210.95	3,207,100
02 Dec 2019	220.97	221.80	217.08	217.64	216.32	2,118,500
29 Nov 2019	220.88	222.00	220.41	221.35	220.00	770,400
29 Nov 2019	1.25 Dividend
27 Nov 2019	223.45	224.28	221.86	222.95	220.35	1,614,600
26 Nov 2019	222.68	222.76	221.11	222.45	219.86	1,926,300
25 Nov 2019	220.89	223.95	220.89	222.75	220.16	2,181,800
22 Nov 2019	218.00	220.71	218.00	220.28	217.71	1,529,100
21 Nov 2019	218.60	219.32	216.82	218.23	215.69	1,677,500
20 Nov 2019	218.36	219.47	216.40	217.91	215.37	2,177,700
19 Nov 2019	220.56	220.68	218.31	220.04	217.48	1,817,100
18 Nov 2019	219.73	219.95	218.04	219.73	217.17	1,603,400
15 Nov 2019	220.00	221.09	219.04	220.25	217.68	1,693,100
14 Nov 2019	218.79	220.47	218.03	219.43	216.87	1,483,100
13 Nov 2019	218.39	219.84	217.01	219.32	216.76	1,756,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more