GOLDMAN SACHS GROUP Historical Stock Price

Below is the stock price history for Goldman Sachs Group GS. Data is recorded each day for the historical open, high, low, close and volume. The Goldman Sachs Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Goldman Sachs Group Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 238.19 238.78 236.47 236.59 112,076
2017-11-21 238.72 239.37 237.75 237.97 112,722
2017-11-20 238.16 238.46 237.45 237.89 87,624
2017-11-17 238.06 238.78 237.52 237.89 175,389
2017-11-16 239.11 240.53 239.11 239.39 186,479
2017-11-15 235.00 237.90 234.24 237.78 171,656
2017-11-14 240.16 240.26 236.01 237.45 190,810
2017-11-13 237.94 240.67 237.94 240.37 96,384
2017-11-10 241.69 243.03 240.47 240.67 110,643
2017-11-09 239.59 242.34 237.94 240.47 124,386
2017-11-08 239.06 242.15 238.26 240.89 134,337
2017-11-07 244.03 244.80 238.98 239.47 117,630
2017-11-06 243.93 244.51 241.73 243.48 92,564
2017-11-03 244.50 245.70 243.53 244.37 105,609
2017-11-02 244.80 247.20 244.74 246.81 161,913
2017-11-01 246.19 246.19 243.00 244.22 147,289
2017-10-31 242.38 244.09 241.45 242.64 124,975
2017-10-30 242.17 242.40 239.63 240.93 94,036
2017-10-27 242.04 242.05 239.89 241.52 110,253
2017-10-26 242.62 243.90 241.60 241.60 120,407
2017-10-25 246.34 246.34 240.90 241.81 201,457
2017-10-24 243.59 246.17 243.59 244.98 131,010
2017-10-23 244.78 245.31 241.58 241.75 106,775
2017-10-20 241.21 245.02 240.92 244.94 183,003
2017-10-19 240.45 240.63 238.14 239.69 165,698
2017-10-18 237.98 242.51 237.98 242.26 234,165
2017-10-17 245.18 245.18 235.23 236.11 405,194
2017-10-16 239.49 242.64 239.49 242.49 162,268
2017-10-13 237.68 239.39 237.14 238.62 118,167
2017-10-12 242.93 242.93 238.85 239.49 128,216

» More Goldman Sachs Group Stock Price History

To see other companies like Goldman Sachs Group (GS), view our stock market today for news, and other data.