Canada markets open in 8 hours 4 minutes

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.71-0.04 (-0.16%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202224.7024.8524.7024.7124.7178,933
Jan. 20, 202224.7924.9324.7524.7524.75101,981
Jan. 19, 202224.7224.9024.7024.7624.76117,621
Jan. 18, 202224.9225.2024.7624.7724.77114,076
Jan. 14, 202225.0025.0424.9225.0125.0148,622
Jan. 13, 202224.9325.1024.9325.0325.0346,885
Jan. 12, 202225.0125.2524.8324.9924.99168,231
Jan. 11, 202224.9125.0324.9124.9924.9962,370
Jan. 10, 202225.0025.0124.8324.9524.9561,610
Jan. 07, 202224.9825.1224.8825.0625.0678,350
Jan. 06, 202225.0125.1124.8425.0625.06123,032
Jan. 05, 202225.1525.2925.0225.0325.0372,211
Jan. 04, 202225.3025.3025.0725.1525.1585,964
Jan. 03, 202225.3425.3625.1725.3525.3550,260
Dec. 31, 202125.3525.4425.2125.4325.43120,363
Dec. 30, 202125.1825.3525.1825.3525.3524,895
Dec. 29, 202125.2225.2825.1325.2725.2731,262
Dec. 28, 202125.1825.2325.0925.2225.2243,331
Dec. 27, 202125.0825.2325.0825.1025.1026,157
Dec. 23, 202125.1625.2025.1025.1525.1532,742
Dec. 22, 202125.1425.2025.0725.2025.2044,385
Dec. 21, 202125.0325.1525.0225.0825.0828,394
Dec. 20, 202125.1125.1525.0525.0525.0545,461
Dec. 17, 202125.0825.1825.0525.1425.1447,292
Dec. 16, 202124.9025.2024.9025.1825.1843,763
Dec. 15, 202124.8925.0024.8724.9724.9737,170
Dec. 14, 202124.8824.9524.8624.9524.9563,214
Dec. 13, 202125.0425.0424.9224.9424.9453,477
Dec. 10, 202124.9525.0724.8625.0725.07101,693
Dec. 09, 202125.0025.0724.9124.9824.9839,445
Dec. 08, 202125.0125.0224.9525.0025.0030,997
Dec. 07, 202125.0425.0824.9624.9624.9670,784
Dec. 06, 202124.8625.0124.8624.9024.9060,335
Dec. 03, 202124.9624.9624.8024.8824.8850,378
Dec. 02, 202124.8424.9224.8224.9024.9054,392
Dec. 01, 202124.7525.0024.7524.7924.7972,749
Nov. 30, 202125.1325.1324.6424.6424.64141,072
Nov. 29, 202125.0025.1324.9225.1325.1344,012
Nov. 26, 202124.9925.0424.8524.9124.9142,976
Nov. 24, 202125.0325.1024.9325.1025.1039,534
Nov. 23, 202124.9125.0124.9024.9624.96122,154
Nov. 22, 202125.0025.0524.9224.9324.9358,211
Nov. 19, 202125.0325.0624.9825.0525.0567,843
Nov. 18, 202125.0525.1225.0025.0425.0444,385
Nov. 17, 202125.0125.1324.9825.0925.0970,628
Nov. 16, 202125.0425.1225.0025.0325.0342,617
Nov. 15, 202125.0625.1024.9525.0325.0393,719
Nov. 12, 202125.0325.2125.0225.0625.0651,368
Nov. 11, 202125.0425.1525.0025.0225.0260,017
Nov. 10, 202125.2729.9825.0125.0325.0376,640
Nov. 09, 202125.2525.2825.2025.2825.2830,371
Nov. 08, 202125.3025.3225.2425.3225.3234,313
Nov. 05, 202125.2825.3025.2425.2925.2959,277
Nov. 04, 202125.1725.2825.1725.2825.2839,085
Nov. 03, 202125.1525.2525.1525.2325.2328,198
Nov. 02, 202125.1925.2525.1525.2025.2049,685
Nov. 01, 202125.2425.2525.1125.2525.2562,375
Oct. 29, 202125.0025.2525.0025.2525.2561,158
Oct. 28, 202125.1025.1225.0525.1125.1151,868
Oct. 27, 202125.0125.1025.0025.1025.1053,814
Oct. 26, 202124.9425.1024.9425.0525.0552,509
Oct. 25, 202124.9525.0724.8725.0425.0489,935
Oct. 25, 20210.25556 Dividend
Oct. 22, 202125.2125.2225.1425.1524.8959,077
Oct. 21, 202125.1525.2425.1525.1924.9338,140
Oct. 20, 202125.1425.2325.1225.2224.9637,911
Oct. 19, 202125.1725.2024.3025.2024.9453,150
Oct. 18, 202125.1725.2225.0925.2224.9635,684
Oct. 15, 202125.1825.2325.0825.2124.9563,776
Oct. 14, 202125.0625.2325.0625.2324.9748,843
Oct. 13, 202125.0225.1424.9725.0624.8143,465
Oct. 12, 202124.9725.0724.9425.0224.7756,012
Oct. 11, 202124.9325.0524.8924.9724.7262,978
Oct. 08, 202125.0325.0324.8324.9624.7164,569
Oct. 07, 202124.9525.0524.9225.0224.7756,836
Oct. 06, 202124.9525.0724.8624.9724.7254,515
Oct. 05, 202124.9525.0724.2024.9924.7464,747
Oct. 04, 202125.1825.1824.9524.9524.7065,722
Oct. 01, 202125.2525.3025.1725.2224.9640,707
Sep. 30, 202125.2325.3025.0225.3025.04189,157
Sep. 29, 202125.0825.2424.9925.2324.9758,545
Sep. 28, 202124.9725.0324.7825.0024.75147,591
Sep. 27, 202124.9925.0524.9425.0524.8073,791
Sep. 24, 202125.0425.0824.9025.0524.8085,640
Sep. 23, 202125.1525.2325.0425.0924.8496,759
Sep. 22, 202125.0825.2025.0825.2024.9469,412
Sep. 21, 202125.1125.1925.0625.0724.8165,602
Sep. 20, 202125.1825.2325.1225.1524.8974,217
Sep. 17, 202125.2925.3025.2025.2825.0241,194
Sep. 16, 202125.2025.3025.1325.2925.0342,113
Sep. 15, 202125.0825.2425.0525.2124.9543,905
Sep. 14, 202125.1525.2025.0725.0924.8448,698
Sep. 13, 202125.1325.1625.1225.1424.8846,512
Sep. 10, 202125.1425.1925.1125.1324.8739,974
Sep. 09, 202125.0825.2025.0725.1924.9342,992
Sep. 08, 202125.1425.1425.0725.0824.8342,744
Sep. 07, 202125.2025.2025.0725.0924.8334,814
Sep. 03, 202125.1825.2325.1225.2024.9440,271
Sep. 02, 202125.1425.3025.1425.3025.0449,957
Sep. 01, 202125.0925.1625.0925.1624.9044,323
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...