The Goldman Sachs Group, Inc. (GOS.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 01:32PM CEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 401.70 | 403.15 | 401.20 | 401.20 | 401.20 | 123 |
| May 02, 2024 | 397.75 | 403.90 | 397.75 | 403.00 | 403.00 | 85 |
| Apr 30, 2024 | 400.25 | 401.65 | 398.00 | 398.00 | 398.00 | 64 |
| Apr 29, 2024 | 397.45 | 403.60 | 397.45 | 403.60 | 403.60 | 41 |
| Apr 26, 2024 | 392.00 | 400.00 | 392.00 | 400.00 | 400.00 | 54 |
| Apr 25, 2024 | 390.85 | 395.75 | 389.35 | 389.35 | 389.35 | 35 |
| Apr 24, 2024 | 395.35 | 395.35 | 395.35 | 395.35 | 395.35 | 5 |
| Apr 23, 2024 | 389.85 | 392.80 | 389.85 | 392.80 | 392.80 | 83 |
| Apr 22, 2024 | 377.95 | 382.20 | 377.95 | 382.20 | 382.20 | 24 |
| Apr 19, 2024 | 375.15 | 375.15 | 375.15 | 375.15 | 375.15 | - |
| Apr 18, 2024 | 377.15 | 381.55 | 377.15 | 381.55 | 381.55 | 305 |
| Apr 17, 2024 | 371.00 | 379.30 | 371.00 | 379.30 | 379.30 | 6 |
| Apr 16, 2024 | 379.10 | 379.10 | 373.85 | 373.85 | 373.85 | 176 |
| Apr 15, 2024 | 364.65 | 382.10 | 364.65 | 377.70 | 377.70 | 151 |
| Apr 12, 2024 | 372.95 | 372.95 | 371.40 | 372.35 | 372.35 | 44 |
| Apr 11, 2024 | 371.15 | 371.15 | 371.15 | 371.15 | 371.15 | - |
| Apr 10, 2024 | 376.65 | 376.65 | 376.65 | 376.65 | 376.65 | - |
| Apr 09, 2024 | 376.35 | 377.50 | 376.35 | 376.55 | 376.55 | 90 |
| Apr 08, 2024 | 374.45 | 379.00 | 374.45 | 379.00 | 379.00 | 29 |
| Apr 05, 2024 | 373.75 | 374.65 | 373.75 | 374.65 | 374.65 | 41 |
| Apr 04, 2024 | 380.45 | 381.75 | 380.45 | 381.75 | 381.75 | 20 |
| Apr 03, 2024 | 378.15 | 378.55 | 377.45 | 377.45 | 377.45 | 75 |
| Apr 02, 2024 | 382.20 | 386.55 | 381.95 | 381.95 | 381.95 | 63 |
| Mar 28, 2024 | 384.30 | 385.80 | 384.30 | 385.80 | 385.80 | 52 |
| Mar 27, 2024 | 374.80 | 383.50 | 374.80 | 383.50 | 383.50 | 13 |
| Mar 26, 2024 | 373.10 | 375.60 | 372.20 | 375.60 | 375.60 | 12 |
| Mar 25, 2024 | 373.80 | 375.60 | 373.80 | 374.90 | 374.90 | 30 |
| Mar 22, 2024 | 380.20 | 383.80 | 378.40 | 378.40 | 378.40 | 59 |
| Mar 21, 2024 | 361.80 | 378.50 | 361.80 | 378.50 | 378.50 | 311 |
| Mar 20, 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - |
| Mar 19, 2024 | 351.60 | 351.60 | 351.60 | 351.60 | 351.60 | - |
| Mar 18, 2024 | 354.40 | 357.20 | 354.40 | 357.20 | 357.20 | 3 |
| Mar 15, 2024 | 355.20 | 355.20 | 355.20 | 355.20 | 355.20 | 20 |
| Mar 14, 2024 | 357.30 | 361.40 | 357.30 | 361.40 | 361.40 | 210 |
| Mar 13, 2024 | 353.50 | 353.50 | 353.50 | 353.50 | 353.50 | - |
| Mar 12, 2024 | 352.20 | 352.80 | 352.20 | 352.80 | 352.80 | 25 |
| Mar 11, 2024 | 351.70 | 354.90 | 351.50 | 354.90 | 354.90 | 21 |
| Mar 08, 2024 | 352.90 | 356.50 | 352.90 | 354.50 | 354.50 | 199 |
| Mar 07, 2024 | 354.90 | 354.90 | 354.90 | 354.90 | 354.90 | - |
| Mar 06, 2024 | 358.30 | 361.90 | 358.30 | 361.90 | 361.90 | 3 |
| Mar 05, 2024 | 358.80 | 361.70 | 358.80 | 361.70 | 361.70 | 400 |
| Mar 04, 2024 | 355.70 | 363.90 | 355.70 | 363.90 | 363.90 | 9 |
| Mar 01, 2024 | 358.50 | 358.50 | 357.70 | 357.70 | 357.70 | 63 |
| Feb 29, 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
| Feb 28, 2024 | 356.60 | 356.60 | 356.60 | 356.60 | 356.60 | - |
| Feb 28, 2024 | 2.75 Dividend | |||||
| Feb 27, 2024 | 357.50 | 357.50 | 357.50 | 357.50 | 354.75 | - |
| Feb 26, 2024 | 358.60 | 361.10 | 358.60 | 360.50 | 357.73 | 91 |
| Feb 23, 2024 | 359.00 | 359.00 | 358.50 | 358.50 | 355.74 | 98 |
| Feb 22, 2024 | 358.60 | 360.70 | 358.60 | 360.70 | 357.93 | 10 |
| Feb 21, 2024 | 353.70 | 356.90 | 353.50 | 356.90 | 354.15 | 132 |
| Feb 20, 2024 | 354.50 | 356.70 | 354.50 | 356.70 | 353.96 | 2 |
| Feb 19, 2024 | 358.60 | 358.60 | 355.00 | 355.00 | 352.27 | 59 |
| Feb 16, 2024 | 356.30 | 356.50 | 356.00 | 356.00 | 353.26 | 75 |
| Feb 15, 2024 | 350.70 | 356.40 | 350.70 | 355.50 | 352.77 | 90 |
| Feb 14, 2024 | 352.60 | 352.80 | 351.70 | 352.50 | 349.79 | 65 |
| Feb 13, 2024 | 362.50 | 365.30 | 356.30 | 356.30 | 353.56 | 191 |
| Feb 12, 2024 | 354.30 | 365.90 | 354.30 | 365.90 | 363.09 | 60 |
| Feb 09, 2024 | 355.40 | 355.40 | 355.40 | 355.40 | 352.67 | 2 |
| Feb 08, 2024 | 356.70 | 357.70 | 356.70 | 357.70 | 354.95 | 36 |
| Feb 07, 2024 | 355.90 | 358.00 | 355.40 | 358.00 | 355.25 | 35 |
| Feb 06, 2024 | 354.60 | 354.60 | 354.60 | 354.60 | 351.87 | - |
| Feb 05, 2024 | 357.50 | 358.50 | 357.50 | 358.10 | 355.35 | 93 |
| Feb 02, 2024 | 352.60 | 352.60 | 352.60 | 352.60 | 349.89 | - |
| Feb 01, 2024 | 354.10 | 357.00 | 350.50 | 350.50 | 347.80 | 441 |
| Jan 31, 2024 | 354.70 | 361.00 | 354.70 | 361.00 | 358.22 | 127 |
| Jan 30, 2024 | 355.00 | 355.10 | 354.10 | 354.10 | 351.38 | 12 |
| Jan 29, 2024 | 346.40 | 350.30 | 346.00 | 350.30 | 347.61 | 510 |
| Jan 26, 2024 | 350.60 | 353.80 | 347.90 | 347.90 | 345.22 | 16 |
| Jan 25, 2024 | 346.80 | 352.40 | 346.80 | 352.40 | 349.69 | 9 |
| Jan 24, 2024 | 349.40 | 350.50 | 348.20 | 348.20 | 345.52 | 10 |
| Jan 23, 2024 | 351.90 | 353.60 | 350.70 | 350.70 | 348.00 | 49 |
| Jan 22, 2024 | 352.80 | 353.50 | 352.80 | 353.50 | 350.78 | 13 |
| Jan 19, 2024 | 345.10 | 349.20 | 344.60 | 344.60 | 341.95 | 67 |
| Jan 18, 2024 | 344.80 | 350.40 | 344.80 | 350.40 | 347.70 | 47 |
| Jan 17, 2024 | 346.80 | 347.30 | 346.80 | 347.00 | 344.33 | 40 |
| Jan 16, 2024 | 345.70 | 346.00 | 345.70 | 346.00 | 343.34 | 31 |
| Jan 15, 2024 | 343.10 | 346.50 | 343.10 | 346.50 | 343.83 | 18 |
| Jan 12, 2024 | 343.90 | 345.30 | 343.90 | 345.30 | 342.64 | 30 |
| Jan 11, 2024 | 346.70 | 346.70 | 345.10 | 345.80 | 343.14 | 11 |
| Jan 10, 2024 | 349.50 | 349.50 | 346.30 | 346.30 | 343.64 | 70 |
| Jan 09, 2024 | 352.00 | 352.60 | 352.00 | 352.60 | 349.89 | 36 |
| Jan 08, 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 348.30 | - |
| Jan 05, 2024 | 348.40 | 348.40 | 348.40 | 348.40 | 345.72 | - |
| Jan 04, 2024 | 347.80 | 347.80 | 347.00 | 347.00 | 344.33 | 50 |
| Jan 03, 2024 | 352.30 | 352.30 | 347.90 | 348.90 | 346.22 | 28 |
| Jan 02, 2024 | 348.40 | 354.20 | 348.30 | 354.20 | 351.48 | 4 |
| Dec 29, 2023 | 347.40 | 347.80 | 347.40 | 347.80 | 345.12 | 2 |
| Dec 28, 2023 | 344.50 | 346.00 | 344.50 | 346.00 | 343.34 | 50 |
| Dec 27, 2023 | 343.90 | 346.30 | 343.90 | 346.30 | 343.64 | 52 |
| Dec 22, 2023 | 343.70 | 346.90 | 343.70 | 346.90 | 344.23 | 25 |
| Dec 21, 2023 | 344.10 | 344.50 | 344.10 | 344.50 | 341.85 | 10 |
| Dec 20, 2023 | 346.90 | 346.90 | 346.90 | 346.90 | 344.23 | 3 |
| Dec 19, 2023 | 342.70 | 347.80 | 342.60 | 347.80 | 345.12 | 32 |
| Dec 18, 2023 | 347.40 | 350.70 | 345.10 | 345.10 | 342.45 | 220 |
| Dec 15, 2023 | 347.40 | 352.30 | 347.40 | 352.30 | 349.59 | 139 |
| Dec 14, 2023 | 332.00 | 345.50 | 331.30 | 345.50 | 342.84 | 262 |
| Dec 13, 2023 | 325.60 | 327.70 | 325.60 | 327.70 | 325.18 | 55 |
| Dec 12, 2023 | 324.70 | 325.10 | 324.70 | 325.10 | 322.60 | 24 |
| Dec 11, 2023 | 323.90 | 327.40 | 323.90 | 327.40 | 324.88 | 12 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.