Canada markets close in 6 hours 17 minutes

The Goldman Sachs Group, Inc. (GS-PA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.740.00 (0.00%)
As of 04:00PM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202422.5922.7422.5122.7422.741
Apr 19, 202422.6022.6022.5022.5622.5627,204
Apr 18, 202422.5222.5822.4122.5422.5456,024
Apr 17, 202422.4622.6322.4622.5322.5338,079
Apr 16, 202422.6022.7522.3122.4022.4080,057
Apr 15, 202423.0123.1522.3522.5622.5668,972
Apr 12, 202423.2123.2323.0023.1423.1439,850
Apr 11, 202423.1523.1923.0323.1423.1435,266
Apr 10, 202423.2823.4223.0423.0823.0844,155
Apr 09, 202423.5423.5523.3023.3523.3533,984
Apr 08, 202423.4023.4823.3223.4223.4240,912
Apr 05, 202423.2723.4223.2423.4223.4233,194
Apr 04, 202423.2523.4523.2523.3123.3145,093
Apr 03, 202423.1723.2522.9823.2423.2428,883
Apr 02, 202423.1823.2623.0523.1923.1938,002
Apr 01, 202423.0823.2322.8623.2323.2338,988
Mar 28, 202423.2623.3622.7722.8722.8781,556
Mar 27, 202423.4223.4422.9723.3923.3968,027
Mar 26, 202423.6023.6023.2523.3223.3239,360
Mar 25, 202423.5323.7523.4023.5223.5236,224
Mar 22, 202423.8823.8823.3223.4623.4630,304
Mar 21, 202423.4823.6123.4223.5423.5462,328
Mar 20, 202423.4023.4823.3323.4023.4033,965
Mar 19, 202423.3323.4223.2423.3323.3325,516
Mar 18, 202423.2623.4923.1223.2223.2243,852
Mar 15, 202423.2023.2923.0623.2723.2718,654
Mar 14, 202423.1423.2523.0323.2523.2550,305
Mar 13, 202422.8723.1122.8223.1123.1136,481
Mar 12, 202422.9622.9922.7022.8322.8342,473
Mar 11, 202423.1723.1822.8422.8822.8852,181
Mar 08, 202423.1123.2123.1123.1823.1829,501
Mar 07, 202423.2223.2223.0223.1923.1940,402
Mar 06, 202423.0523.1522.9423.1423.1440,404
Mar 05, 202422.7522.9422.7022.9122.9139,660
Mar 04, 202422.8122.8222.6722.7722.7753,971
Mar 01, 202423.3423.3422.7222.7622.7689,036
Feb 29, 202423.1223.2523.0123.2523.25102,940
Feb 28, 202423.1423.1422.9023.1023.1055,674
Feb 27, 202422.9823.0522.8523.0523.0553,259
Feb 26, 202423.0023.0522.8222.8922.8972,345
Feb 23, 202422.9923.1422.8922.9422.94125,073
Feb 22, 202422.4722.8922.4722.8522.8569,057
Feb 21, 202422.5822.6522.4722.4722.4729,343
Feb 20, 202422.6622.8322.5122.5122.5134,625
Feb 16, 202422.7923.0022.5022.7922.7961,750
Feb 15, 202422.7822.9722.6122.7522.7538,813
Feb 14, 202423.3623.4022.7122.7822.7872,078
Feb 13, 202423.2923.4723.0223.1823.1851,014
Feb 12, 202423.0523.4522.8023.4023.40111,169
Feb 09, 202422.6622.9322.6022.9322.9339,304
Feb 08, 202422.6822.6922.5322.5522.5523,378
Feb 07, 202422.5922.6822.5622.5622.5628,167
Feb 06, 202422.6122.6722.5022.6422.6429,686
Feb 05, 202422.6422.6822.5522.6322.6326,179
Feb 02, 202422.5822.6522.4622.6522.6532,793
Feb 01, 202422.3922.6222.3022.5522.5536,079
Jan 31, 202422.3922.5522.3922.3922.3933,743
Jan 30, 202422.5322.6022.3122.5222.5239,925
Jan 29, 202422.6322.6322.3522.4522.4534,692
Jan 26, 202422.1522.6022.0522.5722.5782,158
Jan 25, 202422.3422.3421.9822.1922.1970,032
Jan 25, 20240.41652 Dividend
Jan 24, 202422.6222.6222.3522.4021.9859,886
Jan 23, 202422.3222.4922.3222.4222.0032,555
Jan 22, 202422.2322.4822.2322.4021.9837,359
Jan 19, 202422.1822.3322.1522.3321.9139,551
Jan 18, 202422.2922.3222.1422.2821.8750,528
Jan 17, 202422.1822.2022.0722.1821.7629,337
Jan 16, 202422.1722.1822.0622.1421.7321,889
Jan 12, 202422.1922.2022.0622.0621.6519,947
Jan 11, 202422.0822.2922.0822.1221.7141,584
Jan 10, 202422.1922.4922.0822.3721.9543,119
Jan 09, 202422.0022.2321.9022.0721.6647,048
Jan 08, 202421.9322.0521.8822.0021.5930,789
Jan 05, 202421.9122.0021.7621.9021.4929,402
Jan 04, 202421.7521.9421.6021.9121.5038,234
Jan 03, 202421.5721.7721.3021.7421.3458,085
Jan 02, 202421.5721.7021.4821.6821.2827,779
Dec 29, 202321.9321.9921.5121.5621.1681,192
Dec 28, 202322.0522.0521.9022.0121.6024,934
Dec 27, 202322.1922.1921.9022.0021.5936,660
Dec 26, 202322.0722.1921.9522.1121.7016,005
Dec 22, 202322.1022.1021.8522.0021.5930,267
Dec 21, 202321.8822.0521.8222.0421.6327,528
Dec 20, 202321.8422.0021.8021.8521.4437,571
Dec 19, 202321.6321.9021.6321.7421.3426,313
Dec 18, 202322.1722.1921.6921.7121.3133,687
Dec 15, 202322.2322.3021.9222.0021.5949,068
Dec 14, 202321.8522.1021.5022.0621.6548,745
Dec 13, 202321.5521.8521.3521.7521.3538,644
Dec 12, 202321.7921.8621.3221.5521.15106,663
Dec 11, 202321.8521.8521.5521.6521.2536,636
Dec 08, 202321.4521.8421.4521.8221.4129,132
Dec 07, 202321.4421.6221.3021.4821.0842,217
Dec 06, 202321.3521.5721.2621.3020.9050,876
Dec 05, 202321.5321.6521.2121.2920.8953,468
Dec 04, 202321.7821.9721.3521.4521.0566,123
Dec 01, 202321.8521.9621.6021.9521.5431,979
Nov 30, 202321.5821.9621.4721.8621.4590,709
Nov 29, 202321.8621.9021.5221.5221.1237,155
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...