Canada markets open in 2 hours 28 minutes

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.62+0.27 (+1.16%)
At close: 04:00PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
May 15, 202423.2523.3023.0723.2623.2659,515
May 14, 202423.2423.2523.1323.2023.2025,509
May 13, 202423.0723.2023.0723.1923.1930,846
May 10, 202423.3523.3523.0523.2223.22106,275
May 09, 202422.8023.0122.7323.0023.0048,841
May 08, 202422.8823.1722.7122.7622.7684,401
May 07, 202423.0323.1622.8322.8622.8636,050
May 06, 202422.9523.1322.8323.0323.0350,935
May 03, 202422.8622.9322.6922.8722.8722,070
May 02, 202422.8022.8622.6822.7922.7931,250
May 01, 202422.5222.8522.5222.8222.8241,009
Apr 30, 202422.4122.6822.3022.6122.6179,621
Apr 29, 202422.4622.5022.4022.5022.5028,408
Apr 26, 202422.5022.6722.3922.4322.4341,401
Apr 25, 202422.3722.6822.3522.5622.5659,484
Apr 24, 202422.3622.9822.2522.4022.40112,916
Apr 24, 20240.3809 Dividend
Apr 23, 202422.5123.1122.4422.7622.38104,379
Apr 22, 202422.3822.5122.2822.5122.1343,818
Apr 19, 202422.4122.4322.2822.3321.9626,608
Apr 18, 202422.3522.4122.2322.3722.0050,036
Apr 17, 202422.3822.5322.2822.3021.9362,100
Apr 16, 202422.1722.3422.1222.2021.8364,535
Apr 15, 202422.8422.8422.1622.1821.81115,615
Apr 12, 202422.8422.9922.6922.7322.3569,828
Apr 11, 202422.9622.9722.8322.9022.5241,452
Apr 10, 202422.7623.0522.6923.0522.6680,580
Apr 09, 202423.1123.1122.9523.0622.6757,815
Apr 08, 202423.0823.0822.9223.0522.6654,835
Apr 05, 202423.0123.0422.8423.0022.6239,353
Apr 04, 202423.0123.1522.9522.9722.5981,730
Apr 03, 202423.0223.1822.8822.9022.5291,015
Apr 02, 202423.1023.3222.9022.9522.57119,694
Apr 01, 202422.9323.1922.8223.1922.8065,553
Mar 28, 202423.1923.2122.8822.9322.55231,192
Mar 27, 202423.1423.1422.9723.0722.68102,663
Mar 26, 202423.2623.3522.9322.9422.56113,906
Mar 25, 202423.1623.3523.1523.3522.9653,030
Mar 22, 202423.3423.3723.1523.2622.8748,953
Mar 21, 202423.1723.4223.1723.3022.9179,149
Mar 20, 202423.2123.4223.2123.2422.8561,956
Mar 19, 202423.2423.4823.2023.2122.8281,768
Mar 18, 202422.8223.7922.8223.3622.97101,333
Mar 15, 202422.6722.8122.6722.8122.4334,374
Mar 14, 202422.7422.7422.5622.6722.2930,564
Mar 13, 202422.6522.8322.6322.7422.3641,049
Mar 12, 202422.8022.8022.6122.7222.3443,979
Mar 11, 202422.9023.0322.6922.7722.3995,994
Mar 08, 202422.9023.0622.9022.9722.5942,269
Mar 07, 202422.8122.9822.7522.8122.4340,063
Mar 06, 202422.6222.7522.6222.7122.3357,980
Mar 05, 202422.6922.7522.4722.6222.24121,463
Mar 04, 202422.6722.7222.5722.5722.1956,421
Mar 01, 202423.0523.0522.6222.7322.3562,315
Feb 29, 202422.5723.0922.5323.0322.64144,655
Feb 28, 202422.5922.6522.4922.5822.2062,294
Feb 27, 202422.4122.5822.3822.5822.2050,136
Feb 26, 202422.4222.5522.2322.4622.0855,621
Feb 23, 202422.3222.6322.3222.5622.1860,934
Feb 22, 202422.1922.3622.1522.3321.9665,161
Feb 21, 202422.3522.4022.1522.2321.8661,456
Feb 20, 202422.2622.4422.2622.3221.9539,224
Feb 16, 202422.3222.4022.2722.3421.9729,464
Feb 15, 202422.2822.4422.2622.3621.9957,840
Feb 14, 202422.6322.8022.2522.2921.9261,400
Feb 13, 202422.6522.8122.3722.5022.1285,736
Feb 12, 202422.6022.9522.4422.7022.32179,462
Feb 09, 202422.3322.5022.2322.4022.0377,319
Feb 08, 202422.4322.4322.2222.3621.9982,728
Feb 07, 202422.3922.4322.2922.3822.0048,430
Feb 06, 202422.2622.4322.1022.4122.0370,556
Feb 05, 202422.3822.4522.2522.3822.0154,111
Feb 02, 202422.4122.5522.3922.4422.0661,587
Feb 01, 202422.1822.5321.9722.5322.1552,759
Jan 31, 202422.0522.2922.0222.0421.6786,980
Jan 30, 202422.1222.2521.9022.2121.8482,040
Jan 29, 202421.9022.0521.8622.0521.6834,993
Jan 26, 202421.9821.9921.7721.9221.55124,331
Jan 25, 202421.9922.1221.7521.9321.5688,603
Jan 25, 20240.4113 Dividend
Jan 24, 202422.2022.2922.0822.2321.4557,320
Jan 23, 202422.1922.3122.0822.1721.40103,495
Jan 22, 202422.1922.2522.0922.1321.3693,933
Jan 19, 202422.0522.1021.9022.1021.3379,310
Jan 18, 202421.9722.0921.9121.9421.1744,435
Jan 17, 202422.0722.0721.9322.0621.2942,752
Jan 16, 202421.8822.0921.8622.0921.3265,753
Jan 12, 202421.9922.0421.8921.9521.1838,350
Jan 11, 202422.0622.0921.8421.9621.1955,853
Jan 10, 202421.9222.0921.8122.0921.3281,672
Jan 09, 202421.8521.9321.8021.9321.1640,258
Jan 08, 202421.8921.8921.7721.8821.1185,273
Jan 05, 202421.8321.9021.7921.8321.0733,240
Jan 04, 202421.6321.9021.5221.9021.1439,747
Jan 03, 202421.7221.8621.5221.7520.9985,094
Jan 02, 202421.7521.7821.5221.7220.9633,645
Dec 29, 202321.8521.8621.5121.6420.88164,466
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...