Canada markets close in 4 hours 22 minutes

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.00-0.05 (-0.20%)
As of 11:35AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 27, 202124.9925.0524.9725.0025.0026,245
Sep. 24, 202125.0425.0824.9025.0525.0585,640
Sep. 23, 202125.1525.2325.0425.0925.0996,759
Sep. 22, 202125.0825.2025.0825.2025.2069,412
Sep. 21, 202125.1125.1925.0625.0725.0765,602
Sep. 20, 202125.1825.2325.1225.1525.1574,217
Sep. 17, 202125.2925.3025.2025.2825.2841,194
Sep. 16, 202125.2025.3025.1325.2925.2942,113
Sep. 15, 202125.0825.2425.0525.2125.2143,905
Sep. 14, 202125.1525.2025.0725.0925.0948,698
Sep. 13, 202125.1325.1625.1225.1425.1446,512
Sep. 10, 202125.1425.1925.1125.1325.1339,974
Sep. 09, 202125.0825.2025.0725.1925.1942,992
Sep. 08, 202125.1425.1425.0725.0825.0842,744
Sep. 07, 202125.2025.2025.0725.0925.0934,814
Sep. 03, 202125.1825.2325.1225.2025.2040,271
Sep. 02, 202125.1425.3025.1425.3025.3049,957
Sep. 01, 202125.0925.1625.0925.1625.1644,323
Aug. 31, 202125.2025.2925.0425.0425.04134,661
Aug. 30, 202125.3325.3625.2325.2525.2561,916
Aug. 27, 202125.1525.3625.1225.3525.3532,617
Aug. 26, 202125.2525.2525.1525.1525.1532,424
Aug. 25, 202125.2425.2425.1525.2425.2448,216
Aug. 24, 202125.1825.2525.1425.2325.2372,781
Aug. 23, 202125.2425.2525.1625.2425.2455,265
Aug. 20, 202125.2425.2625.1025.2525.2544,664
Aug. 19, 202125.1025.2225.0725.1925.1951,646
Aug. 18, 202125.2825.2925.1225.1925.1941,499
Aug. 17, 202125.3425.3525.1725.2425.2457,442
Aug. 16, 202125.3725.4025.2725.3525.3569,884
Aug. 13, 202125.2525.4125.2525.4125.4171,815
Aug. 12, 202125.1825.3025.1825.3025.30174,787
Aug. 11, 202125.2525.2825.1625.1725.1749,136
Aug. 10, 202125.3425.3525.0725.2825.2879,455
Aug. 09, 202125.2725.4125.2625.3025.3078,475
Aug. 06, 202125.3025.3925.2225.3725.3757,554
Aug. 05, 202125.2225.3725.2225.2925.2986,175
Aug. 04, 202125.2425.3125.1825.2925.2969,209
Aug. 03, 202125.4025.4025.2625.3325.3351,984
Aug. 02, 202125.3025.3525.2225.3525.3557,449
Jul. 30, 202125.1125.3625.0625.3625.36120,203
Jul. 29, 202125.0225.1225.0225.1225.1244,882
Jul. 28, 202125.1825.1825.0025.0925.0939,116
Jul. 27, 202125.0125.1624.9125.1625.1681,951
Jul. 26, 202125.0425.0925.0025.0325.0359,216
Jul. 23, 202125.0625.1424.3925.0725.0795,489
Jul. 23, 20210.25556 Dividend
Jul. 22, 202125.2825.2925.1025.2324.9781,999
Jul. 21, 202125.2425.2925.1525.2424.9842,651
Jul. 20, 202125.1925.3325.1525.2825.0276,152
Jul. 19, 202125.1525.2225.0525.2124.9575,973
Jul. 16, 202125.1025.2025.1025.1824.9257,145
Jul. 15, 202125.1725.1825.1125.1124.8640,567
Jul. 14, 202125.1125.1825.1025.1524.9083,520
Jul. 13, 202125.1025.1525.0525.1524.9091,639
Jul. 12, 202125.0225.1225.0125.1224.87109,441
Jul. 09, 202125.0525.1225.0025.0224.7763,922
Jul. 08, 202125.1125.1325.0125.0624.8143,753
Jul. 07, 202125.0225.1325.0225.1224.8758,874
Jul. 06, 202124.9525.0924.3525.0524.80154,280
Jul. 02, 202124.9325.0424.3525.0124.7660,003
Jul. 01, 202125.0425.0424.9125.0024.7571,559
Jun. 30, 202124.8325.1324.7625.1324.88308,669
Jun. 29, 202124.8424.9124.5524.8524.60130,847
Jun. 28, 202124.9224.9424.7524.7624.51172,204
Jun. 25, 202124.9825.0024.8624.9024.6578,061
Jun. 24, 202124.9925.0024.9625.0024.7534,079
Jun. 23, 202124.9625.0024.9225.0024.7548,611
Jun. 22, 202124.9524.9624.9024.9424.6986,362
Jun. 21, 202124.9724.9724.8624.9124.6696,686
Jun. 18, 202124.9825.0024.8624.9524.7077,260
Jun. 17, 202124.9024.9924.8624.9724.7268,572
Jun. 16, 202124.9824.9924.8024.9324.68148,506
Jun. 15, 202124.9925.0024.4024.9924.74112,742
Jun. 14, 202124.9125.0024.9024.9924.7485,339
Jun. 11, 202124.9925.0024.8624.9024.65106,430
Jun. 10, 202124.9025.0024.8425.0024.7577,813
Jun. 09, 202124.7524.9124.7524.8224.57117,939
Jun. 08, 202124.8824.9524.8124.9024.6596,289
Jun. 07, 202124.9224.9224.7924.8824.6394,627
Jun. 04, 202124.9724.9824.8524.9024.65106,678
Jun. 03, 202124.9525.0224.8524.9024.64137,876
Jun. 02, 202124.9925.0424.9225.0024.75162,915
Jun. 01, 202124.8325.0024.8324.9824.73113,239
May 28, 202124.6324.9224.6324.9224.67130,632
May 27, 202124.6924.6924.6024.6724.4261,689
May 26, 202124.6724.7024.6124.6324.3888,068
May 25, 202124.7324.7524.6624.6824.4367,131
May 24, 202124.6524.7624.6224.7124.46102,747
May 21, 202124.6424.7124.6424.6724.4263,947
May 20, 202124.5524.7324.5324.7024.45108,282
May 19, 202124.5224.6324.4724.6024.35133,475
May 18, 202124.6024.6524.5124.5824.3398,691
May 17, 202124.6024.6524.5324.6524.4061,301
May 14, 202124.4424.5824.4424.4824.2350,217
May 13, 202124.3524.5524.3524.4124.16124,324
May 12, 202124.4824.5324.2724.3824.13166,504
May 11, 202124.5624.6324.4224.5324.28125,087
May 10, 202124.8024.8024.6524.6724.4290,849
May 07, 202124.5424.7524.5324.7524.5068,671
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...