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
2018-12-12 179.23 179.79 176.52 176.52 281,494
2018-12-11 182.64 183.10 175.59 176.76 269,480
2018-12-10 178.03 179.33 174.89 178.86 307,797
2018-12-07 184.52 185.62 179.14 179.93 258,722
2018-12-06 181.55 184.62 180.30 183.99 355,816
2018-12-04 190.52 190.52 183.81 184.14 320,527
2018-12-03 193.95 195.28 191.78 191.78 306,137
2018-11-30 191.29 191.29 188.38 190.38 441,991
2018-11-29 195.92 197.18 193.55 195.64 182,704
2018-11-28 194.66 198.41 192.41 198.16 200,247
2018-11-27 193.30 194.50 191.93 193.51 207,876
2018-11-26 191.32 195.08 191.32 194.285 198,963
2018-11-23 191.73 191.73 188.87 189.10 122,319
2018-11-21 191.64 195.16 191.42 192.49 276,739
2018-11-20 194.73 196.56 190.79 191.63 338,873
2018-11-19 200.64 201.98 197.46 197.89 205,565
2018-11-16 202.05 204.35 201.00 201.65 204,218
2018-11-15 200.80 204.36 199.81 203.39 338,459
2018-11-14 206.50 207.10 198.46 202.55 410,205
2018-11-13 204.50 208.67 202.88 204.87 484,946
2018-11-12 221.39 221.39 205.27 205.73 796,828
2018-11-09 229.90 229.90 224.00 224.00 321,869
2018-11-08 231.35 233.79 230.80 231.61 234,972
2018-11-07 230.15 232.67 227.32 231.65 261,036
2018-11-06 228.02 229.20 227.09 227.53 146,843
2018-11-05 228.90 230.50 227.09 228.41 185,747
2018-11-02 228.87 229.91 226.56 228.89 252,875
2018-11-01 227.00 227.67 226.35 226.79 194,270
2018-10-31 224.53 228.77 224.53 225.88 396,928
2018-10-30 219.36 219.89 215.77 219.22 270,786

» 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.