GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Apr 2020------
02 Apr 2020143.02150.45141.67149.93149.934,446,400
01 Apr 2020146.10149.57145.00145.29145.294,689,100
31 Mar 2020158.13161.10153.72154.59154.593,588,200
30 Mar 2020158.52160.43153.18159.62159.624,152,800
27 Mar 2020159.08163.73157.00158.34158.344,186,700
26 Mar 2020156.37167.66154.31165.79165.796,762,200
25 Mar 2020154.60162.21145.32155.13155.138,587,800
24 Mar 2020144.32153.90143.63153.60153.606,647,400
23 Mar 2020136.03141.94133.26134.97134.975,472,600
20 Mar 2020148.99149.19138.29138.41138.417,561,300
19 Mar 2020137.38152.49130.85149.49149.496,548,200
18 Mar 2020150.00155.97135.41140.02140.029,543,200
17 Mar 2020157.00166.74150.00158.67158.676,876,300
16 Mar 2020150.23169.54150.00154.66154.666,888,000
13 Mar 2020162.82177.56152.35177.17177.176,368,400
12 Mar 2020160.00166.75150.00150.68150.688,357,700
11 Mar 2020178.48180.77170.97171.89171.895,314,000
10 Mar 2020181.62185.40173.29184.35184.356,803,900
09 Mar 2020173.58179.25170.16172.81172.816,443,000
06 Mar 2020190.68196.30189.28192.85192.855,071,900
05 Mar 2020201.33203.47196.95198.79198.794,151,500
04 Mar 2020205.84208.92202.70208.74208.743,520,400
03 Mar 2020209.00211.79202.12203.43203.435,677,200
02 Mar 2020201.41209.62197.63209.47209.475,285,500
28 Feb 2020199.09202.25194.85200.77200.776,740,700
28 Feb 20201.25 Dividend
27 Feb 2020210.49213.48205.37205.69204.445,848,200
26 Feb 2020218.70220.00214.76215.78214.474,171,100
25 Feb 2020224.78225.87215.89217.61216.295,343,100
24 Feb 2020223.23226.69222.54224.54223.184,139,400
21 Feb 2020230.91231.80228.37230.62229.223,081,600
20 Feb 2020236.41236.90231.25232.73231.323,183,700
19 Feb 2020235.00237.80233.28237.33235.892,207,100
18 Feb 2020236.55237.07231.20233.21231.792,736,500
14 Feb 2020237.94239.01236.23237.08235.641,718,700
13 Feb 2020237.85238.97236.57238.35236.901,461,300
12 Feb 2020238.01241.18237.72238.65237.202,119,200
11 Feb 2020239.00239.55236.22236.46235.022,238,800
10 Feb 2020237.40237.87235.46237.36235.922,591,300
07 Feb 2020239.75240.52236.55238.00236.553,006,500
06 Feb 2020245.35245.77241.18241.82240.352,225,600
05 Feb 2020244.99245.13243.00244.30242.823,126,600
04 Feb 2020242.88243.74241.55241.94240.473,052,500
03 Feb 2020238.36242.39238.05239.01237.562,733,000
31 Jan 2020241.99242.89236.88237.75236.313,482,800
30 Jan 2020237.69244.34236.73244.13242.653,261,700
29 Jan 2020244.52246.50239.57240.12238.663,711,600
28 Jan 2020239.49243.58238.05242.58241.113,123,000
27 Jan 2020236.37238.99235.01238.14236.692,506,200
24 Jan 2020245.07245.71240.60241.92240.452,877,400
23 Jan 2020244.50247.00242.88245.58244.092,806,800
22 Jan 2020246.61248.52246.34247.05245.552,030,900
21 Jan 2020247.21248.85245.60245.70244.212,492,400
17 Jan 2020250.23250.46248.00249.46247.943,108,400
16 Jan 2020247.01249.82246.23249.72248.203,968,400
15 Jan 2020242.00249.50239.16245.21243.725,411,200
14 Jan 2020245.32248.52244.60245.66244.174,302,800
13 Jan 2020244.44246.11243.00245.21243.723,359,200
10 Jan 2020242.75243.39241.39242.11240.642,248,100
09 Jan 2020241.34243.40239.82242.60241.133,980,700
08 Jan 2020235.68239.75235.48237.76236.323,564,700
07 Jan 2020235.00237.77234.76235.49234.065,255,200
06 Jan 2020229.93234.02229.49233.95232.533,329,300
03 Jan 2020231.60232.61230.30231.58230.172,274,500
02 Jan 2020231.00234.64230.16234.32232.903,736,300
31 Dec 2019229.71229.97228.67229.93228.531,447,200
30 Dec 2019231.68231.68229.50229.80228.401,494,500
27 Dec 2019231.81232.21230.47230.66229.261,343,900
26 Dec 2019230.26232.20229.99231.21229.801,704,000
24 Dec 2019228.98229.95228.37229.91228.51467,700
23 Dec 2019229.66230.48228.41229.09227.701,670,400
20 Dec 2019230.96231.29228.62228.93227.543,715,500
19 Dec 2019230.95231.39228.96229.94228.542,418,100
18 Dec 2019231.97232.20229.94230.45229.052,280,800
17 Dec 2019230.00232.07228.80231.15229.753,590,000
16 Dec 2019228.50230.70227.87228.04226.653,218,400
13 Dec 2019226.72227.99223.70225.00223.631,908,200
12 Dec 2019221.91226.78220.60226.05224.682,974,300
11 Dec 2019222.25222.85220.84221.19219.851,778,600
10 Dec 2019221.67222.88220.55221.88220.531,854,100
09 Dec 2019224.61224.65221.77221.81220.462,134,600
06 Dec 2019219.95225.40218.82224.61223.254,229,400
05 Dec 2019217.15217.63215.42217.14215.821,329,300
04 Dec 2019213.54216.99212.38215.94214.631,583,600
03 Dec 2019215.43215.43210.00212.24210.953,207,100
02 Dec 2019220.97221.80217.08217.64216.322,118,500
29 Nov 2019220.88222.00220.41221.35220.00770,400
29 Nov 20191.25 Dividend
27 Nov 2019223.45224.28221.86222.95220.351,614,600
26 Nov 2019222.68222.76221.11222.45219.861,926,300
25 Nov 2019220.89223.95220.89222.75220.162,181,800
22 Nov 2019218.00220.71218.00220.28217.711,529,100
21 Nov 2019218.60219.32216.82218.23215.691,677,500
20 Nov 2019218.36219.47216.40217.91215.372,177,700
19 Nov 2019220.56220.68218.31220.04217.481,817,100
18 Nov 2019219.73219.95218.04219.73217.171,603,400
15 Nov 2019220.00221.09219.04220.25217.681,693,100
14 Nov 2019218.79220.47218.03219.43216.871,483,100
13 Nov 2019218.39219.84217.01219.32216.761,756,000
*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