Canada Markets close in 3 hrs 22 mins

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.76+0.10 (+0.46%)
As of 12:32PM EDT. Market open.
Time Period:
Oct 08, 2023 - Oct 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 08, 202422.7022.7922.6622.7622.7623,511
Oct 07, 202422.7622.8022.6322.6622.6661,641
Oct 04, 202422.8022.8322.6522.7622.7652,393
Oct 03, 202422.7322.8922.7322.8222.8263,627
Oct 02, 202422.6422.8322.6022.8322.83137,340
Oct 01, 202422.7322.7922.5722.6722.67309,337
Sept 30, 202423.0623.1122.5122.6522.65280,464
Sept 27, 202423.0523.1523.0523.0723.0736,021
Sept 26, 202423.0123.1022.9422.9522.9562,154
Sept 25, 202423.0323.0422.9523.0023.0062,441
Sept 24, 202423.0023.0922.9322.9822.98174,944
Sept 23, 202423.0823.1722.9923.0023.00243,769
Sept 20, 202423.0123.1622.9723.0623.0665,462
Sept 19, 202423.0323.1923.0323.0923.0977,484
Sept 18, 202423.0623.1522.9122.9422.94184,889
Sept 17, 202422.9823.1822.9823.1323.1361,634
Sept 16, 202422.9523.1022.9222.9422.94199,414
Sept 13, 202422.8522.9522.8522.8822.88101,834
Sept 12, 202422.6722.8522.6722.7622.7690,536
Sept 11, 202422.8022.8722.6522.6722.67200,129
Sept 10, 202422.8822.9522.7722.8222.8267,294
Sept 09, 202422.8122.9922.7122.8822.8857,651
Sept 06, 202422.9022.9022.6422.7922.7927,697
Sept 05, 202422.7522.9622.7322.7722.7762,787
Sept 04, 202422.6022.7422.6022.6722.6770,539
Sept 03, 202422.7122.7622.5522.6022.6031,216
Aug 30, 202423.0523.1521.9322.7922.79167,639
Aug 29, 202423.0323.1923.0323.1023.1047,709
Aug 28, 202423.1123.2023.0023.0823.0867,689
Aug 27, 202423.1223.1423.0023.0123.0164,981
Aug 26, 202423.1223.1522.9523.0723.0757,916
Aug 23, 202423.2023.2023.0223.1623.1646,189
Aug 22, 202423.0423.1823.0123.1823.1852,592
Aug 21, 202422.7423.1922.7423.1923.1961,230
Aug 20, 202422.7422.8022.7222.8022.8047,599
Aug 19, 202422.8022.8322.5922.7922.7971,600
Aug 16, 202422.7522.9222.7122.8022.8075,936
Aug 15, 202422.8822.9422.7622.8522.8572,787
Aug 14, 202422.8523.0022.8122.8822.8846,579
Aug 13, 202422.8522.9322.6522.9022.9066,286
Aug 12, 202422.7022.8322.5622.7622.7685,200
Aug 09, 202422.6322.7522.4622.5222.5250,735
Aug 08, 202422.3622.5022.3622.5022.5052,245
Aug 07, 202422.3222.4222.2222.4222.4267,314
Aug 06, 202422.4622.5822.3022.3022.3080,126
Aug 05, 202422.7022.8222.4522.4522.4567,674
Aug 02, 202422.8923.0822.7822.9422.9440,298
Aug 01, 202422.7923.0222.7822.8922.8966,408
Jul 31, 202422.6022.8322.5022.7722.77130,768
Jul 30, 202422.6122.6322.4622.5822.5845,420
Jul 29, 202422.7622.8222.5522.6022.6092,908
Jul 26, 202422.7522.9022.7222.7522.7558,264
Jul 25, 202423.2623.3623.1623.1723.1761,138
Jul 24, 202423.2523.2723.1623.1623.1673,056
Jul 23, 202423.2023.2823.1623.2423.2433,158
Jul 22, 202423.2023.3123.2023.2023.2071,454
Jul 19, 202423.2323.2823.1523.2023.2036,032
Jul 18, 202423.2323.3223.2223.2223.2261,794
Jul 17, 202423.2823.2823.2123.2523.2553,834
Jul 16, 202423.1423.3223.1423.2823.2881,568
Jul 15, 202423.3023.3323.1223.1423.14101,750
Jul 12, 202423.2723.3323.1523.3023.3053,056
Jul 11, 202423.1323.2623.0623.2023.2077,323
Jul 10, 202423.0623.1122.9023.1123.1157,123
Jul 09, 202423.0423.1122.9622.9822.9859,866
Jul 08, 202423.1723.1723.0223.1023.1062,615
Jul 05, 202423.0623.1722.9823.1723.1740,280
Jul 03, 202422.9623.0922.9523.0623.0624,926
Jul 02, 202422.9223.0822.9022.9622.9635,331
Jul 01, 202422.9523.1322.8422.9622.9642,702
Jun 28, 202423.2323.2322.9422.9422.94100,912
Jun 27, 202423.4423.4423.0823.1523.1592,542
Jun 26, 202423.3123.4523.3123.3523.3542,797
Jun 25, 202423.4823.4823.3023.4023.4070,816
Jun 24, 202423.3223.4523.3023.3623.3671,036
Jun 21, 202423.4823.5523.3023.4423.4450,515
Jun 20, 202423.6423.6523.4723.4823.4862,746
Jun 18, 202423.5923.6323.4523.6223.6285,011
Jun 17, 202423.3823.6023.2823.5923.59106,838
Jun 14, 202423.1123.3523.1123.3323.3362,393
Jun 13, 202423.0123.2523.0023.2523.2591,667
Jun 12, 202422.9023.1022.9023.0223.0245,274
Jun 11, 202422.6322.9022.6022.9022.9064,197
Jun 10, 202422.8322.9022.6222.7222.7248,745
Jun 07, 202422.6522.8822.6522.8322.8347,730
Jun 06, 202422.8522.8522.6922.7822.7893,318
Jun 05, 202423.1323.1322.8922.8922.8988,424
Jun 04, 202423.1923.2923.0423.0523.0577,806
Jun 03, 202423.4023.6123.2423.2623.2672,264
May 31, 202423.5423.6323.4023.4023.40177,713
May 30, 202423.5623.6523.4923.4923.4978,957
May 29, 202423.5123.5423.3923.4623.4650,849
May 28, 202423.5723.6423.5123.6123.6140,355
May 24, 202423.5423.6523.5023.6423.6434,423
May 23, 202423.5123.5323.5023.5323.53123,876
May 22, 202423.6223.6223.4023.5523.5587,637
May 21, 202423.5223.6723.4523.5923.5978,644
May 20, 202423.2323.6223.2323.6223.6294,379
May 17, 202423.1723.3523.1623.3523.3587,458
May 16, 202423.2723.2923.0823.2923.2959,801
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...