Canada markets close in 4 hours 44 minutes

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.95-0.04 (-0.16%)
As of 11:07AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 15, 202124.9925.0024.4024.9524.9527,885
Jun. 14, 202124.9125.0024.9024.9924.9985,339
Jun. 11, 202124.9925.0024.8624.9024.90106,430
Jun. 10, 202124.9025.0024.8425.0025.0077,813
Jun. 09, 202124.7524.9124.7524.8224.82117,939
Jun. 08, 202124.8824.9524.8124.9024.9096,289
Jun. 07, 202124.9224.9224.7924.8824.8894,627
Jun. 04, 202124.9724.9824.8524.9024.90106,678
Jun. 03, 202124.9525.0224.8524.9024.90137,876
Jun. 02, 202124.9925.0424.9225.0025.00162,915
Jun. 01, 202124.8325.0024.8324.9824.98113,239
May 28, 202124.6324.9224.6324.9224.92130,632
May 27, 202124.6924.6924.6024.6724.6761,689
May 26, 202124.6724.7024.6124.6324.6388,068
May 25, 202124.7324.7524.6624.6824.6867,131
May 24, 202124.6524.7624.6224.7124.71102,747
May 21, 202124.6424.7124.6424.6724.6763,947
May 20, 202124.5524.7324.5324.7024.70108,282
May 19, 202124.5224.6324.4724.6024.60133,475
May 18, 202124.6024.6524.5124.5824.5898,691
May 17, 202124.6024.6524.5324.6524.6561,301
May 14, 202124.4424.5824.4424.4824.4850,217
May 13, 202124.3524.5524.3524.4124.41124,324
May 12, 202124.4824.5324.2724.3824.38166,504
May 11, 202124.5624.6324.4224.5324.53125,087
May 10, 202124.8024.8024.6524.6724.6790,849
May 07, 202124.5424.7524.5324.7524.7568,671
May 06, 202124.6424.6524.5024.5224.5266,280
May 05, 202124.6124.6524.5024.6224.6253,304
May 04, 202124.6124.7324.5124.6824.6853,212
May 03, 202124.4624.6224.4624.6224.6259,268
Apr. 30, 202124.5024.6124.4224.4524.45159,840
Apr. 29, 202124.5924.6124.5024.5324.5369,892
Apr. 28, 202124.5724.6024.4924.5924.5978,206
Apr. 27, 202124.6424.6624.4524.5524.5565,571
Apr. 26, 202124.6024.6924.5824.5824.58101,866
Apr. 23, 202124.5924.6924.5824.5824.5857,378
Apr. 22, 202124.5724.6324.4824.5924.5972,008
Apr. 21, 202124.6224.7724.6224.7124.7166,792
Apr. 20, 202124.7224.7324.6524.7324.7364,515
Apr. 19, 202124.7424.8424.7024.7224.7251,369
Apr. 16, 202124.8524.8724.7224.8024.8090,685
Apr. 15, 202124.7524.8524.7024.8524.8564,469
Apr. 14, 202124.7324.8624.6124.7424.7491,645
Apr. 13, 202124.5924.7524.5524.7024.7072,075
Apr. 12, 202124.6224.7024.5624.6424.6477,558
Apr. 09, 202124.5124.6124.4724.5524.55113,577
Apr. 08, 202124.4724.6424.3924.5124.5194,360
Apr. 07, 202124.5624.6224.3924.4824.4882,072
Apr. 06, 202124.3324.6824.3324.4824.48134,244
Apr. 05, 202124.3224.4724.2524.3924.39109,015
Apr. 01, 202124.2124.3924.1624.3424.34149,607
Mar. 31, 202124.2524.2624.1524.2524.25123,567
Mar. 30, 202124.1524.3224.1024.1724.1784,609
Mar. 29, 202124.2324.2524.0924.1724.1759,579
Mar. 26, 202124.3024.4024.2024.2424.2461,999
Mar. 25, 202124.4224.4224.2424.2824.2847,070
Mar. 24, 202124.2324.4524.2324.3524.3576,654
Mar. 23, 202124.1624.3124.0724.2324.23149,157
Mar. 22, 202124.0124.2423.9424.1524.15115,547
Mar. 19, 202123.9824.0723.8123.9023.90105,009
Mar. 18, 202124.2024.2223.9123.9623.96153,822
Mar. 17, 202124.2424.3024.0524.2524.25165,917
Mar. 16, 202124.0324.2723.9324.2224.22162,175
Mar. 15, 202123.8924.0523.8823.9223.92120,212
Mar. 12, 202123.9323.9323.7523.8623.8678,124
Mar. 11, 202123.8524.0723.7923.8723.87112,988
Mar. 10, 202123.8923.8923.7123.8823.8891,965
Mar. 09, 202123.7223.8923.6523.7423.74136,745
Mar. 08, 202123.7823.8623.6123.6323.63242,945
Mar. 05, 202123.7723.8623.6923.8523.8590,128
Mar. 04, 202123.8623.8823.7023.7523.75113,437
Mar. 03, 202123.8823.8923.7523.8023.80124,200
Mar. 02, 202123.7723.9523.7023.9523.95111,943
Mar. 01, 202123.8723.8723.6123.7423.74170,435
Feb. 26, 202123.9624.0823.5223.6423.64163,620
Feb. 25, 202124.2524.2523.8323.8623.86108,409
Feb. 24, 202124.4824.4824.2024.2124.21115,973
Feb. 23, 202124.4324.5624.4224.5424.5467,856
Feb. 22, 202124.5524.5924.4124.5224.5279,755
Feb. 19, 202124.4524.5924.4424.5024.5060,589
Feb. 18, 202124.5124.6024.4224.5824.58112,354
Feb. 17, 202124.5724.6824.4524.6824.6887,296
Feb. 16, 202124.6624.7024.4524.5124.51114,394
Feb. 12, 202124.7524.7724.5824.7324.73138,564
Feb. 11, 202124.9224.9324.8024.8024.80134,391
Feb. 10, 202125.0125.0124.8624.9224.92140,505
Feb. 09, 202124.9425.0124.8725.0125.01174,682
Feb. 08, 202124.7224.9524.7024.9424.9465,279
Feb. 05, 202124.7224.8924.6624.8024.8078,887
Feb. 04, 202124.7524.8524.5524.7524.7587,080
Feb. 03, 202124.8524.9024.6024.6124.61124,232
Feb. 02, 202124.6824.9024.6024.8824.8872,555
Feb. 01, 202124.6424.7524.5524.5724.5772,452
Jan. 29, 202124.5924.7524.4624.6824.68149,495
Jan. 28, 202124.4024.6924.3624.5724.57108,419
Jan. 27, 202124.7324.8424.4024.4024.4098,480
Jan. 26, 202124.8024.8524.7224.7424.7491,214
Jan. 25, 202124.8624.9724.7224.8024.8073,815
Jan. 22, 202124.8125.0124.8024.9724.9798,913
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...