Canada markets closed

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.37-0.05 (-0.24%)
At close: 03:59PM EDT
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 202220.3720.3720.1420.3720.3754,012
Aug 17, 202220.8420.8420.3720.4220.4237,618
Aug 16, 202220.8520.9320.7520.8920.8954,608
Aug 15, 202220.8821.0820.7820.9820.9881,027
Aug 12, 202220.8620.9720.7120.8820.8854,997
Aug 11, 202221.0521.2420.7320.8820.8870,387
Aug 10, 202220.5021.1220.3921.0421.04251,605
Aug 09, 202220.5020.5020.1120.2220.2250,529
Aug 08, 202220.7820.8620.3620.5020.5075,944
Aug 05, 202220.6120.8220.5120.6220.6258,446
Aug 04, 202220.8920.9620.5620.9020.9066,409
Aug 03, 202220.7420.9120.3620.9020.90143,537
Aug 02, 202220.1220.7519.8620.7520.75174,594
Aug 01, 202220.1620.2519.9820.0520.0579,157
Jul 29, 202219.8420.2119.6020.2120.21158,464
Jul 28, 202219.5119.8119.4819.8119.81187,472
Jul 27, 202219.4719.5219.3719.4719.4798,249
Jul 26, 202219.5019.5019.3419.3419.3457,314
Jul 25, 202219.4719.4719.3719.4519.4547,003
Jul 22, 202219.5519.7719.4619.6719.67116,949
Jul 21, 202219.1019.5719.1019.5519.55128,906
Jul 20, 202219.0819.2018.9619.2019.2065,799
Jul 19, 202218.9519.1018.9319.0019.0061,730
Jul 18, 202219.0919.1318.9019.0019.0088,510
Jul 15, 202218.9419.0518.7818.9018.9059,139
Jul 14, 202218.7918.9518.6518.8618.8651,221
Jul 13, 202218.7518.9518.7018.8318.8364,087
Jul 12, 202218.9819.1818.8518.9418.9476,548
Jul 11, 202218.8519.0418.8518.9918.9975,257
Jul 08, 202218.8618.9918.8018.9118.9170,543
Jul 07, 202218.7319.0018.6519.0019.00119,002
Jul 06, 202218.8719.0018.6218.6218.62110,760
Jul 05, 202218.8019.0118.7518.8418.8466,414
Jul 01, 202219.0119.3318.8018.8418.84147,418
Jun 30, 202218.9319.3718.9318.9618.96120,314
Jun 29, 202218.8119.2718.7219.1419.14128,897
Jun 28, 202218.8519.1218.7418.8718.8774,521
Jun 27, 202218.9419.1418.7419.0619.06119,962
Jun 24, 202218.6719.0018.6318.8418.8474,622
Jun 23, 202218.7018.8518.5118.6118.6181,356
Jun 22, 202218.4818.7418.4618.6318.63143,728
Jun 21, 202218.3118.6618.2418.5218.52210,477
Jun 17, 202218.3318.5318.1818.2418.2486,628
Jun 16, 202218.3818.5018.1618.3418.3493,981
Jun 15, 202218.4718.7518.3418.5618.56175,538
Jun 14, 202218.3318.4918.1018.3018.30143,889
Jun 13, 202218.5018.6418.3118.3518.35123,643
Jun 10, 202218.9218.9218.5818.8418.84127,391
Jun 09, 202219.1519.1518.9219.0019.00144,143
Jun 08, 202219.1819.2519.0219.1819.1870,025
Jun 07, 202219.0419.2418.9619.2419.24102,383
Jun 06, 202219.0919.1518.9119.0019.0092,499
Jun 03, 202219.0019.0918.9019.0919.0990,521
Jun 02, 202219.0119.2518.8119.1519.15105,116
Jun 01, 202219.1819.2318.9119.0519.0578,083
May 31, 202219.0319.2218.8219.0919.09225,023
May 27, 202218.7919.3018.7919.2019.2097,639
May 26, 202218.5619.0118.5618.6618.66142,143
May 25, 202218.3818.7118.3818.6018.60209,994
May 24, 202218.4318.5118.2718.3818.38334,888
May 23, 202218.7918.7918.4018.4018.40223,644
May 20, 202218.9819.0718.6218.6318.63131,127
May 19, 202218.8519.0518.8518.9318.93108,269
May 18, 202218.9119.0418.7018.9318.93105,814
May 17, 202219.0219.1018.8818.9518.95243,607
May 16, 202219.0619.1918.9218.9218.92133,457
May 13, 202219.0519.3119.0019.1519.1588,857
May 12, 202219.0419.2318.9119.0519.0580,603
May 11, 202218.7619.2018.7619.0519.05120,847
May 10, 202218.9919.0618.5818.9018.90189,972
May 09, 202218.6318.6718.4518.4718.47210,106
May 06, 202219.0619.1718.6918.7518.75179,352
May 05, 202219.4719.5019.1219.1219.12140,233
May 04, 202219.2119.7619.1119.7119.71241,713
May 03, 202219.5719.6319.1519.2619.26200,504
May 02, 202219.9519.9619.2719.5419.54198,067
Apr 29, 202219.9920.1119.8120.1120.11243,949
Apr 28, 202219.8720.1519.7020.0920.0975,610
Apr 27, 202219.9720.1319.6719.7719.77128,652
Apr 26, 202220.1420.1619.9320.0920.09130,802
Apr 25, 202219.5920.3319.4820.1420.14257,133
Apr 22, 202219.9219.9219.5319.6119.61154,692
Apr 22, 20220.24722 Dividend
Apr 21, 202220.2620.4320.0020.0719.8286,562
Apr 20, 202220.2220.3320.0720.1619.9192,530
Apr 19, 202220.0520.2519.7820.1119.86202,296
Apr 18, 202220.5520.6720.0920.1119.86232,159
Apr 14, 202220.6120.6920.4020.5520.30144,529
Apr 13, 202220.5320.6820.4820.6120.3685,886
Apr 12, 202220.6720.7220.3320.4720.2269,064
Apr 11, 202220.5820.7620.3220.4820.23109,243
Apr 08, 202220.7320.8520.6120.6320.38133,760
Apr 07, 202220.7721.1420.7120.8820.6274,987
Apr 06, 202220.9921.0020.7420.7520.49104,167
Apr 05, 202221.4521.5021.0821.0820.82160,129
Apr 04, 202221.4621.6421.3521.5021.24125,656
Apr 01, 202221.5021.7021.2821.4921.2355,915
Mar 31, 202221.8321.8421.5421.5421.27132,035
Mar 30, 202221.5921.7621.5621.6921.4261,222
Mar 29, 202221.6021.6521.4221.5521.28106,985
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...