Quantcast

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

GS 
$231.69
*  
2.06
0.9%
Get GS Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading GS now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
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-APR-2018 TO 20-JUL-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.
16:00 229.24 232.05 228.80 231.69 2,676,917
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
05/18/2018 238.1 238.74 236.87 237 2,697,957
05/17/2018 240.42 242.44 238.78 239.1 2,425,789
05/16/2018 241.27 241.84 240.59 240.96 1,964,294
05/15/2018 243 243.95 240.67 241.56 2,165,485
05/14/2018 243.6 245.88 243.5 243.91 1,927,123
05/11/2018 243.44 244.91 241.71 242.92 1,537,955
05/10/2018 242.11 245.42 240.1644 243.44 2,596,208
05/09/2018 237.98 242.05 237.248 241.73 2,432,665
05/08/2018 238.24 240.66 236 237 3,264,436
05/07/2018 236 238.1699 235.275 237.2 1,984,098
05/04/2018 232.31 236.79 232.28 234.94 2,621,722
05/03/2018 232.45 234 227.4 233.41 4,509,223
05/02/2018 236.6 237.905 233.42 234.05 3,705,924
05/01/2018 237.51 237.9 233.96 236.67 3,268,356
04/30/2018 240.97 243.07 238.22 238.33 2,788,499
04/27/2018 240 241.9289 239.02 239.8 2,136,274
04/26/2018 239.27 241.66 238.01 240.09 2,885,285
04/25/2018 242.19 242.4617 237.51 239.23 5,036,722
04/24/2018 248.82 249.15 240.04 242.49 4,701,643
04/23/2018 251.66 252.75 246.19 246.67 3,774,315
04/20/2018 254.1 255.68 251.48 251.96 2,929,537
*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