Goldman Sachs Group Inc historical prices

   Watch this stock

Historical chart

    258 
    242 
    227 
 Dec 19, 2016 Dec 14, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 14, 2017 257.13 259.55 255.48 255.48 3,353,191
Dec 13, 2017 257.81 260.50 255.56 255.56 3,482,341
Dec 12, 2017 257.68 258.20 250.68 257.68 3,464,242
Dec 11, 2017 250.00 251.40 248.76 250.13 1,494,228
Dec 8, 2017 250.50 250.68 247.20 250.35 1,959,075
Dec 7, 2017 244.62 249.48 244.40 248.56 2,666,989
Dec 6, 2017 246.24 248.08 245.13 245.95 2,331,424
Dec 5, 2017 250.80 251.35 247.41 248.33 2,526,845
Dec 4, 2017 254.89 254.90 250.01 250.65 3,326,126
Dec 1, 2017 249.78 250.68 244.01 248.95 4,765,370
Nov 30, 2017 244.07 250.79 244.00 247.64 6,364,574
Nov 29, 2017 241.25 244.47 240.40 241.36 4,500,022
Nov 28, 2017 236.09 240.00 234.33 239.41 3,212,932
Nov 27, 2017 235.75 236.88 234.80 235.11 1,999,613
Nov 24, 2017 237.42 238.56 235.55 235.95 1,268,608
Nov 22, 2017 237.94 238.95 236.36 236.43 2,177,237
Nov 21, 2017 239.41 239.59 237.54 238.02 2,223,847
Nov 20, 2017 238.78 238.78 237.11 238.13 2,000,660
Nov 17, 2017 238.86 239.08 237.12 238.02 2,826,379
Nov 16, 2017 238.38 240.69 238.20 239.37 2,304,336
Nov 15, 2017 234.97 238.15 233.55 237.61 2,564,130
Nov 14, 2017 239.65 240.88 235.63 237.24 3,000,194
Nov 13, 2017 237.97 240.90 237.16 240.27 1,953,911
Nov 10, 2017 241.69 243.32 240.00 240.15 1,845,619
Nov 9, 2017 239.51 242.37 237.84 240.79 2,123,010
Nov 8, 2017 239.20 242.32 237.55 241.25 2,349,780
Nov 7, 2017 243.91 244.98 238.84 239.81 2,483,904
Nov 6, 2017 243.50 244.58 241.67 243.49 1,744,764
Nov 3, 2017 245.37 246.28 243.19 244.40 1,954,583
Nov 2, 2017 244.69 247.74 243.38 246.88 2,509,072