Canada markets closed

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.00-0.02 (-0.10%)
At close: 03:59PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202219.0219.1318.9519.0019.00114,141
Dec 07, 202219.0719.1318.9019.0219.0293,851
Dec 06, 202219.2019.2018.8019.0019.00162,381
Dec 05, 202219.3019.3619.1019.1019.1085,584
Dec 02, 202219.2519.3619.1019.3019.3077,601
Dec 01, 202219.2619.3619.1119.2819.28106,897
Nov 30, 202218.8519.4218.8519.3019.30229,643
Nov 29, 202219.0919.2018.8518.8618.86119,280
Nov 28, 202219.0319.1518.9719.1119.1199,236
Nov 25, 202219.0019.1518.9319.1519.1535,786
Nov 23, 202218.9619.1218.9419.1219.1252,814
Nov 22, 202219.0919.0918.8319.0719.0799,248
Nov 21, 202218.8018.9718.7818.9318.9368,320
Nov 18, 202218.7318.9718.7318.9118.9156,066
Nov 17, 202218.9518.9518.6518.8018.8082,672
Nov 16, 202219.0019.1418.9419.0519.0584,796
Nov 15, 202218.9219.3018.9219.0219.0277,452
Nov 14, 202219.1719.1818.7518.8018.8059,353
Nov 11, 202219.0019.2319.0019.1019.1051,948
Nov 10, 202218.8519.0918.5619.0619.06127,479
Nov 09, 202218.2518.3118.0218.2218.22209,170
Nov 08, 202218.3318.5318.2118.2418.24176,560
Nov 07, 202218.3518.3518.1218.2318.23199,080
Nov 04, 202218.1918.3918.1718.2218.22100,065
Nov 03, 202218.3318.5018.1818.1818.1858,010
Nov 02, 202218.5218.6418.3318.4818.4885,278
Nov 01, 202218.4418.6618.2418.5718.57121,269
Oct 31, 202218.3218.4918.1418.4018.40138,241
Oct 28, 202218.4218.6518.1018.3218.3288,129
Oct 27, 202218.6618.7018.3418.4718.4757,793
Oct 26, 202218.4518.6918.4018.4818.4874,711
Oct 25, 202218.2018.5518.2018.5418.5460,809
Oct 25, 20220.25556 Dividend
Oct 24, 202218.4518.6618.3318.5518.2967,037
Oct 21, 202218.7518.8618.4518.4518.20104,270
Oct 20, 202218.8518.9818.6718.7618.50110,083
Oct 19, 202218.7318.9818.7318.9018.6474,375
Oct 18, 202218.8419.0418.7318.9218.6696,774
Oct 17, 202219.0419.1218.7218.7618.5044,665
Oct 14, 202218.7518.9618.7018.7618.5076,504
Oct 13, 202218.4119.0218.3218.6318.3779,537
Oct 12, 202218.7418.7818.5218.5718.3299,143
Oct 11, 202218.9419.0018.7118.7718.5146,040
Oct 10, 202219.0019.2518.8918.9418.6839,315
Oct 07, 202218.9919.0918.8319.0918.8354,596
Oct 06, 202219.1019.2119.0319.1218.8643,843
Oct 05, 202219.4519.5019.1219.1218.8671,650
Oct 04, 202219.4319.6819.4219.5719.3051,938
Oct 03, 202219.7720.0019.3719.4119.14109,261
Sept 30, 202219.7319.9719.4419.8819.61383,720
Sept 29, 202219.5619.7819.2119.7719.5067,505
Sept 28, 202219.0819.7319.0819.7319.4674,510
Sept 27, 202218.8719.2218.8719.1518.89110,797
Sept 26, 202219.1219.4818.7818.8318.57109,489
Sept 23, 202219.6719.6719.1519.2618.9969,490
Sept 22, 202219.7319.9119.6219.7219.4592,214
Sept 21, 202219.6820.0019.5719.9219.65108,767
Sept 20, 202219.4519.7419.3119.7119.4486,929
Sept 19, 202219.4619.5919.2819.5019.23108,537
Sept 16, 202219.1019.5219.1019.4719.2072,310
Sept 15, 202219.6519.7419.2519.2518.98104,209
Sept 14, 202219.6919.8419.5519.6619.3974,798
Sept 13, 202219.4219.8319.4219.7319.4587,947
Sept 12, 202219.7020.0619.6019.9519.6895,898
Sept 09, 202219.3919.8119.3519.7019.4356,989
Sept 08, 202219.2119.4619.2019.2919.0278,208
Sept 07, 202218.9819.4618.9819.2819.0158,597
Sept 06, 202219.0019.2618.9519.1218.8691,892
Sept 02, 202219.0919.2519.0319.0818.8271,170
Sept 01, 202219.2019.2318.9719.0218.7664,614
Aug 31, 202219.4519.4519.0619.1818.92110,175
Aug 30, 202219.3019.5519.2019.3819.1183,366
Aug 29, 202219.4419.4519.2019.4019.1360,370
Aug 26, 202219.6819.7219.2519.4819.2184,951
Aug 25, 202219.5119.8719.4719.6519.3868,358
Aug 24, 202219.4519.7219.2119.5519.28104,612
Aug 23, 202219.8320.1819.2219.2819.01231,516
Aug 22, 202220.1020.1419.7519.8919.62110,326
Aug 19, 202220.2120.3320.0420.2719.9971,575
Aug 18, 202220.3720.5820.1420.3720.0954,012
Aug 17, 202220.8420.8420.3720.4220.1437,618
Aug 16, 202220.8520.9320.7520.8920.6054,608
Aug 15, 202220.8821.0820.7820.9820.6981,027
Aug 12, 202220.8620.9720.7120.8820.5954,997
Aug 11, 202221.0521.2420.7320.8820.5970,387
Aug 10, 202220.5021.1220.3921.0420.75251,605
Aug 09, 202220.5020.5020.1120.2219.9450,529
Aug 08, 202220.7820.8620.3620.5020.2275,944
Aug 05, 202220.6120.8220.5120.6220.3458,446
Aug 04, 202220.8920.9620.5620.9020.6166,409
Aug 03, 202220.7420.9120.3620.9020.61143,537
Aug 02, 202220.1220.7519.8620.7520.46174,594
Aug 01, 202220.1620.2519.9820.0519.7779,157
Jul 29, 202219.8420.2119.6020.2119.93158,464
Jul 28, 202219.5119.8119.4819.8119.54187,472
Jul 27, 202219.4719.5219.3719.4719.2098,249
Jul 26, 202219.5019.5019.3419.3419.0757,314
Jul 25, 202219.4719.4719.3719.4519.1847,003
Jul 25, 20220.25556 Dividend
Jul 22, 202219.5519.7719.4619.6719.14116,949
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...