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
2018-09-21 235.61 236.24 234.92 235.37 176,218
2018-09-20 237.46 237.82 236.29 237.25 269,919
2018-09-19 232.56 236.26 232.56 235.62 266,116
2018-09-18 228.63 229.31 226.62 228.98 146,838
2018-09-17 229.73 229.93 227.30 227.76 152,746
2018-09-14 229.80 230.195 228.90 228.99 142,245
2018-09-13 229.50 229.73 227.77 228.40 172,893
2018-09-12 231.00 231.02 227.41 228.12 202,946
2018-09-11 230.23 231.52 228.90 230.26 175,588
2018-09-10 234.92 235.02 231.90 231.98 122,635
2018-09-07 235.24 235.29 232.82 234.05 148,684
2018-09-06 237.30 238.32 233.94 235.17 139,050
2018-09-05 237.09 239.12 237.09 237.29 129,755
2018-09-04 237.30 237.83 234.81 237.49 152,077
2018-08-31 238.81 239.25 237.31 237.87 122,653
2018-08-30 240.21 241.02 238.77 239.41 112,683
2018-08-29 241.73 242.70 240.45 241.61 105,613
2018-08-28 243.56 244.96 242.31 242.31 240,498
2018-08-27 236.29 243.49 236.29 242.53 296,468
2018-08-24 237.30 237.30 234.90 234.96 131,201
2018-08-23 238.64 238.64 235.94 236.31 131,614
2018-08-22 237.40 239.56 237.40 239.27 123,254
2018-08-21 236.48 239.48 236.42 238.33 201,632
2018-08-20 233.29 235.96 233.29 235.65 160,877
2018-08-17 232.79 233.68 232.02 233.06 92,863
2018-08-16 231.31 233.11 230.94 232.76 219,371
2018-08-15 228.61 231.21 228.61 229.30 278,352
2018-08-14 227.61 230.29 227.60 229.40 165,119
2018-08-13 229.07 229.68 226.70 226.78 200,686
2018-08-10 230.87 230.92 228.36 229.74 332,776

» 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.