Canada markets closed

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.75-0.01 (-0.05%)
At close: 04:00PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202422.7522.9022.7222.7522.7558,264
Jul 26, 20240.40845 Dividend
Jul 25, 202423.2623.3623.1623.1722.7661,138
Jul 24, 202423.2523.2723.1623.1622.7573,056
Jul 23, 202423.2023.2823.1623.2422.8333,158
Jul 22, 202423.2023.3123.2023.2022.7971,454
Jul 19, 202423.2323.2823.1523.2022.7936,032
Jul 18, 202423.2323.3223.2223.2222.8161,794
Jul 17, 202423.2823.2823.2123.2522.8453,834
Jul 16, 202423.1423.3223.1423.2822.8781,568
Jul 15, 202423.3023.3323.1223.1422.73101,750
Jul 12, 202423.2723.3323.1523.3022.8953,056
Jul 11, 202423.1323.2623.0623.2022.7977,323
Jul 10, 202423.0623.1122.9023.1122.7057,123
Jul 09, 202423.0423.1122.9622.9822.5759,866
Jul 08, 202423.1723.1723.0223.1022.6962,615
Jul 05, 202423.0623.1722.9823.1722.7640,280
Jul 03, 202422.9623.0922.9523.0622.6524,926
Jul 02, 202422.9223.0822.9022.9622.5635,331
Jul 01, 202422.9523.1322.8422.9622.5642,702
Jun 28, 202423.2323.2322.9422.9422.54100,912
Jun 27, 202423.4423.4423.0823.1522.7492,542
Jun 26, 202423.3123.4523.3123.3522.9442,797
Jun 25, 202423.4823.4823.3023.4022.9970,816
Jun 24, 202423.3223.4523.3023.3622.9571,036
Jun 21, 202423.4823.5523.3023.4423.0350,515
Jun 20, 202423.6423.6523.4723.4823.0762,746
Jun 18, 202423.5923.6323.4523.6223.2085,011
Jun 17, 202423.3823.6023.2823.5923.17106,838
Jun 14, 202423.1123.3523.1123.3322.9262,393
Jun 13, 202423.0123.2523.0023.2522.8491,667
Jun 12, 202422.9023.1022.9023.0222.6145,274
Jun 11, 202422.6322.9022.6022.9022.5064,197
Jun 10, 202422.8322.9022.6222.7222.3248,745
Jun 07, 202422.6522.8822.6522.8322.4347,730
Jun 06, 202422.8522.8522.6922.7822.3893,318
Jun 05, 202423.1323.1322.8922.8922.4888,424
Jun 04, 202423.1923.2923.0423.0522.6477,806
Jun 03, 202423.4023.6123.2423.2622.8572,264
May 31, 202423.5423.6323.4023.4022.99177,713
May 30, 202423.5623.6523.4923.4923.0878,957
May 29, 202423.5123.5423.3923.4623.0550,849
May 28, 202423.5723.6423.5123.6123.1940,355
May 24, 202423.5423.6523.5023.6423.2234,423
May 23, 202423.5123.5323.5023.5323.12123,876
May 22, 202423.6223.6223.4023.5523.1387,637
May 21, 202423.5223.6723.4523.5923.1878,644
May 20, 202423.2323.6223.2323.6223.2094,379
May 17, 202423.1723.3523.1623.3522.9487,458
May 16, 202423.2723.2923.0823.2922.8859,801
May 15, 202423.2523.3023.0723.2622.8559,515
May 14, 202423.2423.2523.1323.2022.7925,509
May 13, 202423.0723.2023.0723.1922.7830,846
May 10, 202423.3523.3523.0523.2222.81106,275
May 09, 202422.8023.0122.7323.0022.5948,841
May 08, 202422.8823.1722.7122.7622.3684,401
May 07, 202423.0323.1622.8322.8622.4636,050
May 06, 202422.9523.1322.8323.0322.6250,935
May 03, 202422.8622.9322.6922.8722.4722,070
May 02, 202422.8022.8622.6822.7922.3931,250
May 01, 202422.5222.8522.5222.8222.4241,009
Apr 30, 202422.4122.6822.3022.6122.2179,621
Apr 29, 202422.4622.5022.4022.5022.1028,408
Apr 26, 202422.5022.6722.3922.4322.0341,401
Apr 25, 202422.3722.6822.3522.5622.1659,484
Apr 24, 202422.3622.9822.2522.4022.01112,916
Apr 24, 20240.3809 Dividend
Apr 23, 202422.5123.1122.4422.7621.98104,379
Apr 22, 202422.3822.5122.2822.5121.7443,818
Apr 19, 202422.4122.4322.2822.3321.5726,608
Apr 18, 202422.3522.4122.2322.3721.6150,036
Apr 17, 202422.3822.5322.2822.3021.5462,100
Apr 16, 202422.1722.3422.1222.2021.4464,535
Apr 15, 202422.8422.8422.1622.1821.42115,615
Apr 12, 202422.8422.9922.6922.7321.9669,828
Apr 11, 202422.9622.9722.8322.9022.1241,452
Apr 10, 202422.7623.0522.6923.0522.2680,580
Apr 09, 202423.1123.1122.9523.0622.2757,815
Apr 08, 202423.0823.0822.9223.0522.2654,835
Apr 05, 202423.0123.0422.8423.0022.2239,353
Apr 04, 202423.0123.1522.9522.9722.1981,730
Apr 03, 202423.0223.1822.8822.9022.1291,015
Apr 02, 202423.1023.3222.9022.9522.17119,694
Apr 01, 202422.9323.1922.8223.1922.4065,553
Mar 28, 202423.1923.2122.8822.9322.15231,192
Mar 27, 202423.1423.1422.9723.0722.28102,663
Mar 26, 202423.2623.3522.9322.9422.16113,906
Mar 25, 202423.1623.3523.1523.3522.5553,030
Mar 22, 202423.3423.3723.1523.2622.4748,953
Mar 21, 202423.1723.4223.1723.3022.5179,149
Mar 20, 202423.2123.4223.2123.2422.4561,956
Mar 19, 202423.2423.4823.2023.2122.4281,768
Mar 18, 202422.8223.7922.8223.3622.56101,333
Mar 15, 202422.6722.8122.6722.8122.0334,374
Mar 14, 202422.7422.7422.5622.6721.9030,564
Mar 13, 202422.6522.8322.6322.7421.9741,049
Mar 12, 202422.8022.8022.6122.7221.9543,979
Mar 11, 202422.9023.0322.6922.7721.9995,994
Mar 08, 202422.9023.0622.9022.9722.1942,269
Mar 07, 202422.8122.9822.7522.8122.0340,063
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...