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
2018-06-20 229.71 229.71 227.01 227.74 204,474
2018-06-19 228.26 228.64 226.43 227.96 312,669
2018-06-18 229.99 231.55 229.50 231.55 197,125
2018-06-15 231.54 232.83 230.06 231.84 378,360
2018-06-14 234.67 234.67 232.84 233.68 272,871
2018-06-13 234.07 237.97 233.15 234.44 353,649
2018-06-12 234.31 235.11 231.96 233.00 150,819
2018-06-11 234.28 235.05 233.65 234.45 152,926
2018-06-08 233.28 234.03 232.52 233.82 238,739
2018-06-07 233.54 235.70 232.75 233.74 277,360
2018-06-06 229.52 232.46 229.45 232.05 227,883
2018-06-05 228.945 229.14 227.51 228.25 177,425
2018-06-04 229.77 230.89 229.04 229.95 239,264
2018-06-01 228.50 230.19 228.43 228.49 346,956
2018-05-31 228.00 228.00 224.32 225.72 440,447
2018-05-30 229.00 229.665 226.34 229.27 286,508
2018-05-29 232.00 232.16 225.13 226.70 479,113
2018-05-25 234.51 235.99 234.39 235.25 194,841
2018-05-24 236.87 236.93 233.84 236.26 283,449
2018-05-23 236.72 237.38 234.47 237.18 249,667
2018-05-22 238.87 240.66 238.18 238.18 191,476
2018-05-21 238.27 239.87 237.49 237.91 238,580
2018-05-18 238.44 238.47 236.97 236.99 200,203
2018-05-17 239.94 242.35 238.99 239.17 228,332
2018-05-16 240.66 241.81 240.66 240.97 169,037
2018-05-15 243.75 243.75 240.82 241.24 226,071
2018-05-14 244.27 245.79 243.64 243.66 171,367
2018-05-11 243.15 244.78 242.02 242.78 137,893
2018-05-10 241.50 245.18 240.50 243.27 257,322
2018-05-09 237.86 241.98 237.75 241.57 277,489

» 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.