Quantcast

Goldman Sachs Group, Inc. (The) Common Stock Historical Stock Prices

GS 
$237.82
*  
2.04
0.87%
Get GS Alerts
*Delayed - data as of Aug. 21, 2018 11:21 ET  -  Find a broker to begin trading GS now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    GS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2018 TO 20-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:21 235.57 238.38 235.29 237.82 600,469
08/20/2018 234.13 235.975 234.075 235.78 2,604,859
08/17/2018 232.51 233.72 231.64 233.38 2,107,175
08/16/2018 230.67 233.29 230.45 233 2,435,844
08/15/2018 229.35 231.54 228.31 229.25 3,218,434
08/14/2018 227.35 230.37 227.3 229.56 2,355,535
08/13/2018 229.49 229.89 226.57 226.86 2,662,652
08/10/2018 230.97 231.455 228.11 229.61 3,862,371
08/09/2018 236.35 236.845 233.39 233.78 2,951,918
08/08/2018 238.12 239.16 236.23 236.37 2,522,203
08/07/2018 237.25 239.46 236.49 237.83 2,399,530
08/06/2018 234.14 236.98 234.03 235.93 2,259,594
08/03/2018 234.44 235.52 233.49 234.09 3,053,060
08/02/2018 233.93 235.21 232.77 233.99 2,579,701
08/01/2018 238.5 239.4 235.78 236.04 2,510,502
07/31/2018 239.5 239.5 236.55 237.43 2,503,693
07/30/2018 238 239.73 236.89 238.95 2,454,099
07/27/2018 237.96 238.8 235.99 237.64 1,998,179
07/26/2018 237 238.335 236.43 237.11 1,884,749
07/25/2018 235.01 236.85 233.95 236.69 2,176,071
07/24/2018 234.75 237.48 234.34 235.88 2,887,267
07/23/2018 231.8 234.86 231.72 233.76 2,788,420
07/20/2018 229.01 232.05 228.8 231.69 2,683,069
07/19/2018 231.11 231.99 228.98 229.63 4,638,340
07/18/2018 232.34 233.72 230.15 231.24 6,146,231
07/17/2018 231.48 233.23 226.87 231.02 9,276,300
07/16/2018 227.2 231.44 226.74 231.44 3,266,628
07/13/2018 226.63 228.62 223.93 226.41 2,541,475
07/12/2018 227.64 227.8 225.7701 227.22 2,221,049
07/11/2018 225.76 227.25 225.2 225.66 2,525,801
07/10/2018 228 228.87 225.8486 226.85 2,522,405
07/09/2018 223.36 228.2 223 227.99 2,741,739
07/06/2018 220.54 223.2 219.88 221.79 1,846,228
07/05/2018 221.5 222.14 219.78 220.74 2,212,607
07/03/2018 224.46 224.64 219.99 220.38 1,204,376
07/02/2018 219.75 223.34 218.8901 223.26 1,720,035
06/29/2018 224.4 225.17 220.45 220.57 3,393,555
06/28/2018 220.25 224.66 219.58 223.42 3,067,355
06/27/2018 221.48 225.47 220.14 220.18 3,100,957
06/26/2018 221.78 222.8 219.1204 221.58 2,690,340
06/25/2018 224.5 225.1352 220.39 221.54 3,817,262
06/22/2018 227.78 230.4999 225.58 226.02 2,891,148
06/21/2018 226.39 228.43 224.5686 226.98 3,093,935
06/20/2018 229.92 229.94 226.9618 227.82 2,676,747
06/19/2018 228.22 229.04 226.1603 228.32 3,323,671
06/18/2018 230.2 231.67 229.15 231.39 2,321,684
06/15/2018 231.5 233.15 229.84 231.92 4,735,816
06/14/2018 235.87 235.89 232.59 233.65 2,894,997
06/13/2018 233.65 238.23 233.1 233.83 3,629,283
06/12/2018 234.12 235.23 231.86 232.63 2,079,369
06/11/2018 234.62 235.16 233.585 234.09 1,893,345
06/08/2018 233 234.2699 232.35 233.39 2,252,861
06/07/2018 233.89 235.92 232.54 233.45 2,904,601
06/06/2018 229.85 232.58 229.36 232.23 2,564,433
06/05/2018 228.94 229.34 227.29 228.34 1,984,388
06/04/2018 230.35 231.15 228.95 229.89 2,130,364
06/01/2018 228.4 230.25 228.09 228.35 3,328,574
05/31/2018 227.34 228.11 224.09 225.88 5,333,745
05/30/2018 228.94 229.666 226.28 229.16 3,347,306
05/29/2018 231.52 232.47 225.02 227.03 5,314,463
05/25/2018 235 236.12 234.28 235.01 1,984,327
05/24/2018 236.6 237.17 233.65 236.1 2,305,727
05/23/2018 236.88 237.87 234.38 237.81 3,109,972
05/22/2018 238.7 240.699 237.98 238 2,545,518
05/21/2018 239.1 240.07 237.32 237.7 1,951,671
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio