Canada markets closed

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.73-0.30 (-1.30%)
At close: 04:00PM EST
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202423.0523.0522.6222.7322.7362,315
Feb 29, 202422.5723.0922.5323.0323.03144,655
Feb 28, 202422.5922.6522.4922.5822.5862,294
Feb 27, 202422.4122.5822.3822.5822.5850,136
Feb 26, 202422.4222.5522.2322.4622.4655,621
Feb 23, 202422.3222.6322.3222.5622.5660,934
Feb 22, 202422.1922.3622.1522.3322.3365,161
Feb 21, 202422.3522.4022.1522.2322.2361,456
Feb 20, 202422.2622.4422.2622.3222.3239,224
Feb 16, 202422.3222.4022.2722.3422.3429,464
Feb 15, 202422.2822.4422.2622.3622.3657,840
Feb 14, 202422.6322.8022.2522.2922.2961,400
Feb 13, 202422.6522.8122.3722.5022.5085,736
Feb 12, 202422.6022.9522.4422.7022.70179,462
Feb 09, 202422.3322.5022.2322.4022.4077,319
Feb 08, 202422.4322.4322.2222.3622.3682,728
Feb 07, 202422.3922.4322.2922.3822.3848,430
Feb 06, 202422.2622.4322.1022.4122.4170,556
Feb 05, 202422.3822.4522.2522.3822.3854,111
Feb 02, 202422.4122.5522.3922.4422.4461,587
Feb 01, 202422.1822.5321.9722.5322.5352,759
Jan 31, 202422.0522.2922.0222.0422.0486,980
Jan 30, 202422.1222.2521.9022.2122.2182,040
Jan 29, 202421.9022.0521.8622.0522.0534,993
Jan 26, 202421.9821.9921.7721.9221.92124,331
Jan 25, 202421.9922.1221.7521.9321.9388,603
Jan 25, 20240.4113 Dividend
Jan 24, 202422.2022.2922.0822.2321.8257,320
Jan 23, 202422.1922.3122.0822.1721.76103,495
Jan 22, 202422.1922.2522.0922.1321.7293,933
Jan 19, 202422.0522.1021.9022.1021.6979,310
Jan 18, 202421.9722.0921.9121.9421.5344,435
Jan 17, 202422.0722.0721.9322.0621.6542,752
Jan 16, 202421.8822.0921.8622.0921.6865,753
Jan 12, 202421.9922.0421.8921.9521.5438,350
Jan 11, 202422.0622.0921.8421.9621.5555,853
Jan 10, 202421.9222.0921.8122.0921.6881,672
Jan 09, 202421.8521.9321.8021.9321.5240,258
Jan 08, 202421.8921.8921.7721.8821.4785,273
Jan 05, 202421.8321.9021.7921.8321.4333,240
Jan 04, 202421.6321.9021.5221.9021.4939,747
Jan 03, 202421.7221.8621.5221.7521.3585,094
Jan 02, 202421.7521.7821.5221.7221.3233,645
Dec 29, 202321.8521.8621.5121.6421.24164,466
Dec 28, 202321.8521.8921.7221.8521.4582,849
Dec 27, 202321.7521.9021.6621.7621.3668,796
Dec 26, 202321.8221.8721.7421.7421.3463,098
Dec 22, 202321.8021.8821.6921.7121.3179,410
Dec 21, 202321.8321.8521.7221.7521.3557,724
Dec 20, 202321.7221.8921.5921.5921.1987,296
Dec 19, 202321.6021.7621.6021.6821.28109,857
Dec 18, 202321.5821.7021.4721.6021.20115,649
Dec 15, 202321.7921.8821.6921.7021.30164,918
Dec 14, 202321.7721.9021.7021.7821.38188,292
Dec 13, 202321.6321.8021.5521.8021.40205,015
Dec 12, 202321.5021.7521.5021.6421.24164,252
Dec 11, 202321.6521.7021.4821.6421.2450,767
Dec 08, 202321.5921.7321.5321.7321.3361,950
Dec 07, 202321.2321.6321.2321.6321.23124,693
Dec 06, 202321.2221.4021.1621.3120.92158,923
Dec 05, 202321.1721.3021.1021.1020.7138,794
Dec 04, 202321.2321.4021.1021.2120.8259,838
Dec 01, 202321.2721.3221.1721.2320.8445,740
Nov 30, 202321.0821.3721.0321.2220.83260,504
Nov 29, 202321.3121.4721.0921.1420.75139,741
Nov 28, 202321.2721.3621.1921.2520.8697,510
Nov 27, 202321.2821.3921.2121.2520.8695,362
Nov 24, 202321.2521.3921.2021.2320.8321,801
Nov 22, 202321.2521.3621.1621.2020.81107,325
Nov 21, 202321.0621.3121.0621.2320.84147,948
Nov 20, 202321.3421.4421.0921.1920.80141,742
Nov 17, 202321.4021.6021.2321.4221.0252,575
Nov 16, 202321.3321.4021.3321.4021.0080,606
Nov 15, 202321.6021.6821.3421.3520.9582,521
Nov 14, 202321.6621.7621.4421.5121.1168,725
Nov 13, 202321.4821.6021.4021.5621.1669,125
Nov 10, 202321.4421.6821.3421.5521.1599,038
Nov 09, 202321.3421.3921.2521.3320.9438,599
Nov 08, 202321.4321.4621.2821.4021.0047,284
Nov 07, 202321.2721.4021.2321.3720.9764,361
Nov 06, 202321.3021.3521.1121.2920.9054,478
Nov 03, 202321.3021.4421.1221.3120.9256,464
Nov 02, 202321.2921.5521.0321.1620.7771,772
Nov 01, 202320.8621.3020.8221.3020.9160,594
Oct 31, 202320.6620.9420.6020.8620.47102,143
Oct 30, 202320.5520.6420.3520.6120.2350,714
Oct 27, 202320.6020.7020.4020.4020.0272,400
Oct 26, 202320.4620.6520.4520.5720.1941,406
Oct 25, 202320.5720.8620.4420.4520.0774,315
Oct 25, 20230.4023 Dividend
Oct 24, 202320.9321.2220.8621.1520.3666,653
Oct 23, 202320.7020.9820.5020.9320.1552,205
Oct 20, 202320.7921.0020.5021.0020.2248,830
Oct 19, 202320.9221.0020.6120.6919.9252,728
Oct 18, 202320.8320.9920.7020.8320.0663,205
Oct 17, 202320.8021.0020.8020.9920.2155,240
Oct 16, 202320.9120.9220.8020.8520.0740,055
Oct 13, 202320.8921.1020.8620.9820.2018,487
Oct 12, 202321.1321.1320.8520.8920.1138,817
Oct 11, 202320.9021.4920.8521.0120.2368,195
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...