GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2019219.95225.40218.82224.61224.614,229,733
05 Dec 2019217.15217.63215.42217.14217.141,329,300
04 Dec 2019213.54216.99212.38215.94215.941,583,600
03 Dec 2019215.43215.43210.00212.24212.243,207,100
02 Dec 2019220.97221.80217.08217.64217.642,118,500
29 Nov 2019220.88222.00220.41221.35221.35770,400
29 Nov 20191.25 Dividend
27 Nov 2019223.45224.28221.86222.95221.701,614,600
26 Nov 2019222.68222.76221.11222.45221.201,926,300
25 Nov 2019220.89223.95220.89222.75221.502,181,800
22 Nov 2019218.00220.71218.00220.28219.041,529,100
21 Nov 2019218.60219.32216.82218.23217.011,677,500
20 Nov 2019218.36219.47216.40217.91216.692,177,700
19 Nov 2019220.56220.68218.31220.04218.811,817,100
18 Nov 2019219.73219.95218.04219.73218.501,603,400
15 Nov 2019220.00221.09219.04220.25219.021,693,100
14 Nov 2019218.79220.47218.03219.43218.201,483,100
13 Nov 2019218.39219.84217.01219.32218.091,756,000
12 Nov 2019218.56221.11217.93220.41219.171,891,600
11 Nov 2019220.90221.41218.52219.03217.802,754,500
08 Nov 2019223.00223.23221.10222.91221.661,610,800
07 Nov 2019220.77224.77220.41223.29222.043,748,600
06 Nov 2019218.01219.07216.55218.42217.201,863,000
05 Nov 2019220.80221.78218.47218.64217.412,525,100
04 Nov 2019219.70220.69218.57219.87218.642,538,100
01 Nov 2019215.26217.89214.75217.39216.172,112,300
31 Oct 2019215.15215.36211.32213.38212.181,876,200
30 Oct 2019217.02217.05213.81215.81214.601,584,900
29 Oct 2019217.22219.28216.45217.64216.422,030,400
28 Oct 2019216.32218.92215.69217.75216.532,707,800
25 Oct 2019210.18215.42210.18214.23213.032,602,100
24 Oct 2019211.61213.15209.78211.05209.871,266,500
23 Oct 2019209.22212.02209.00211.32210.141,574,500
22 Oct 2019209.59211.65208.31209.60208.421,868,000
21 Oct 2019208.67210.86207.68209.25208.081,934,900
18 Oct 2019204.99208.06204.99206.52205.362,207,000
17 Oct 2019208.29208.93204.39206.46205.302,876,500
16 Oct 2019206.17208.62206.10207.42206.263,405,800
15 Oct 2019202.00208.24198.61206.46205.308,241,900
14 Oct 2019203.83206.17202.92205.82204.672,286,100
11 Oct 2019203.72207.29203.72204.68203.533,334,300
10 Oct 2019197.59201.32197.54199.87198.752,108,000
09 Oct 2019198.19198.98196.68196.85195.752,443,500
08 Oct 2019197.60198.95195.92197.37196.262,654,900
07 Oct 2019200.79202.53199.47200.40199.282,202,200
04 Oct 2019196.99201.23196.04200.80199.673,021,100
03 Oct 2019197.61198.37193.99197.24196.132,914,500
02 Oct 2019201.69201.88197.60198.25197.143,386,800
01 Oct 2019207.01209.38202.61202.69201.553,156,200
30 Sep 2019209.71209.71206.83207.23206.071,794,500
27 Sep 2019209.85210.55208.09208.97207.801,530,900
26 Sep 2019209.05209.97208.11208.22207.051,685,500
25 Sep 2019207.96211.09207.45210.03208.851,593,400
24 Sep 2019214.04214.20206.80207.75206.592,837,600
23 Sep 2019212.85214.11211.56213.46212.261,485,500
20 Sep 2019214.66216.68213.63213.74212.545,458,900
19 Sep 2019217.58217.93215.06215.23214.021,596,200
18 Sep 2019214.83217.89213.30217.08215.862,474,900
17 Sep 2019215.80216.14212.54215.91214.702,429,100
16 Sep 2019217.82219.33216.32217.22216.002,205,500
13 Sep 2019220.35221.50219.20219.90218.672,722,400
12 Sep 2019216.38220.76215.15218.74217.512,913,800
11 Sep 2019215.21216.85213.36216.80215.581,886,300
10 Sep 2019213.50217.09213.22215.63214.422,615,800
09 Sep 2019209.22213.88208.44211.98210.792,734,500
06 Sep 2019207.06208.25205.57207.21206.051,438,800
05 Sep 2019205.27208.93205.04207.05205.892,237,900
04 Sep 2019201.49202.10200.05201.73200.601,720,600
03 Sep 2019201.10201.61196.58198.97197.852,633,600
30 Aug 2019204.85205.21203.01203.91202.771,529,600
29 Aug 2019201.36204.37201.36203.44202.301,816,800
29 Aug 20191.25 Dividend
28 Aug 2019196.57201.47196.25200.42198.051,437,800
27 Aug 2019200.33200.86196.50198.07195.731,513,300
26 Aug 2019198.27199.71198.00199.65197.291,441,900
23 Aug 2019200.81201.88195.19196.20193.882,200,500
22 Aug 2019202.28203.45200.91202.42200.031,275,900
21 Aug 2019202.74203.02200.17200.68198.311,160,800
20 Aug 2019200.21201.99199.70199.98197.621,545,600
19 Aug 2019203.81204.45201.82202.20199.811,646,100
16 Aug 2019197.03200.67197.00199.42197.071,878,700
15 Aug 2019195.91196.97193.71196.18193.861,981,900
14 Aug 2019199.80199.91195.06195.56193.253,025,100
13 Aug 2019201.51206.60200.23204.11201.702,115,900
12 Aug 2019203.28204.15200.48201.52199.141,479,300
09 Aug 2019205.62208.30203.86206.90204.461,790,100
08 Aug 2019207.17207.80203.54207.00204.562,342,200
07 Aug 2019201.11205.96199.05205.74203.312,454,200
06 Aug 2019203.56206.07200.89206.01203.582,349,400
05 Aug 2019205.82205.82199.58201.68199.302,794,200
02 Aug 2019211.58211.58205.31209.37206.902,503,000
01 Aug 2019219.35219.95210.76211.60209.103,070,100
31 Jul 2019221.24221.98219.01220.13217.531,991,100
30 Jul 2019218.49221.99217.33221.40218.791,644,600
29 Jul 2019221.00222.13220.20220.32217.721,372,800
26 Jul 2019220.45222.24220.37222.14219.522,304,500
25 Jul 2019221.77221.77218.23219.98217.382,776,700
24 Jul 2019219.25222.09218.63222.03219.413,180,000
23 Jul 2019214.95220.00214.95219.43216.843,330,600
22 Jul 2019213.40214.86212.31214.00211.471,907,100
*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