Canada markets open in 4 hours 55 minutes

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.98-0.01 (-0.04%)
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202424.9825.0224.9824.9824.9892,552
Apr 29, 202424.9924.9924.9724.9924.9931,243
Apr 26, 202424.9724.9924.9724.9724.97114,885
Apr 25, 202424.9624.9824.9624.9624.9672,341
Apr 24, 202424.9524.9624.9524.9624.96200,249
Apr 24, 20240.39844 Dividend
Apr 23, 202425.3625.3625.3525.3524.9551,684
Apr 22, 202425.3625.3625.3525.3524.9550,456
Apr 19, 202425.3425.3525.3425.3424.9449,221
Apr 18, 202425.3425.3525.3425.3424.94144,786
Apr 17, 202425.3325.3425.3225.3324.93193,484
Apr 16, 202425.3725.3825.3025.3224.922,125,095
Apr 15, 202425.4625.4625.3825.3824.9854,083
Apr 12, 202425.4525.4625.4025.4225.0228,445
Apr 11, 202425.3925.4325.3925.4125.0151,459
Apr 10, 202425.4225.4225.3825.3924.9982,233
Apr 09, 202425.4625.4725.4125.4425.0425,715
Apr 08, 202425.4525.4825.3925.4625.0640,523
Apr 05, 202425.3825.4625.3725.4525.0525,735
Apr 04, 202425.4525.4725.4025.4025.0042,633
Apr 03, 202425.4525.4825.4225.4325.0332,395
Apr 02, 202425.5225.5425.4425.4825.0824,991
Apr 01, 202425.5025.5425.4525.5425.1440,327
Mar 28, 202425.5725.5825.4525.4725.0758,802
Mar 27, 202425.4325.5725.4225.5725.1743,811
Mar 26, 202425.5325.5325.4025.4125.0135,922
Mar 25, 202425.5325.5725.5025.5325.1321,424
Mar 22, 202425.5625.5825.4825.5825.1840,208
Mar 21, 202425.5225.5925.5225.5925.1945,499
Mar 20, 202425.4825.5725.4425.5325.1328,676
Mar 19, 202425.4325.5025.4325.4925.0922,263
Mar 18, 202425.3425.4825.3425.4425.0492,392
Mar 15, 202425.3425.3825.3325.3324.9333,397
Mar 14, 202425.3625.3625.2925.3524.9528,561
Mar 13, 202425.3525.3625.3125.3224.9243,694
Mar 12, 202425.3525.3525.3125.3424.9434,230
Mar 11, 202425.3525.3625.3225.3424.9423,900
Mar 08, 202425.4225.4225.3325.3324.9332,163
Mar 07, 202425.3825.4225.3625.3824.9827,366
Mar 06, 202425.3525.3825.3225.3824.9825,680
Mar 05, 202425.3725.3925.2925.3324.9353,383
Mar 04, 202425.4225.4325.3325.3624.9664,380
Mar 01, 202425.4725.4825.3225.4225.0260,436
Feb 29, 202425.6825.7825.4325.4425.04128,407
Feb 28, 202425.4825.6925.4525.6925.2935,552
Feb 27, 202425.5025.5625.4325.5525.1529,874
Feb 26, 202425.5225.5625.4825.5625.1633,685
Feb 23, 202425.4725.5225.4025.5225.1236,131
Feb 22, 202425.4125.4825.3725.4025.0028,972
Feb 21, 202425.3425.4125.3425.4125.0121,358
Feb 20, 202425.3525.3925.2825.3824.9832,963
Feb 16, 202425.3125.3325.2625.3124.9139,115
Feb 15, 202425.3025.3825.2825.3824.9815,480
Feb 14, 202425.3125.3925.2925.3624.9635,392
Feb 13, 202425.3525.4825.3025.3424.9544,410
Feb 12, 202425.3525.4525.3225.4425.0453,827
Feb 09, 202425.2125.2525.1725.2524.8541,023
Feb 08, 202425.2525.2825.2025.2224.8248,330
Feb 07, 202425.4225.4225.2125.2124.8157,220
Feb 06, 202425.3625.4125.3225.3524.9546,073
Feb 05, 202425.4625.4625.3425.3624.9642,053
Feb 02, 202425.7225.7225.4925.5125.1143,975
Feb 01, 202425.7125.8625.7125.7325.3330,321
Jan 31, 202425.7925.8825.7125.7125.3158,250
Jan 30, 202425.7325.8725.6425.8525.4451,661
Jan 29, 202425.5225.7525.5225.6425.2452,612
Jan 26, 202425.5225.6825.4725.5825.1851,897
Jan 25, 202425.4325.6825.4225.6025.2087,373
Jan 25, 20240.39844 Dividend
Jan 24, 202425.8025.8525.7225.8525.0565,965
Jan 23, 202425.8025.8425.7025.8425.0458,592
Jan 22, 202425.8525.8625.7025.8025.0055,394
Jan 19, 202425.5825.8725.5525.8625.0671,236
Jan 18, 202425.5725.6325.5725.6324.8444,182
Jan 17, 202425.5925.6225.5425.6224.8352,193
Jan 16, 202425.5325.6225.4825.6224.8345,612
Jan 12, 202425.4925.5325.4625.5324.7418,650
Jan 11, 202425.4225.4925.4225.4924.7028,338
Jan 10, 202425.4225.4825.4025.4824.6937,929
Jan 09, 202425.3825.4425.3725.4324.6530,749
Jan 08, 202425.3625.4225.3625.4224.6335,979
Jan 05, 202425.3625.4025.3625.3824.5942,542
Jan 04, 202425.4025.4025.3425.4024.6293,592
Jan 03, 202425.3325.4025.3125.3824.6064,581
Jan 02, 202425.3225.3425.2725.3424.5648,525
Dec 29, 202325.3325.4025.2625.2724.4988,139
Dec 28, 202325.3325.4325.3325.3524.5783,843
Dec 27, 202325.3625.4125.3325.3424.5680,893
Dec 26, 202325.4225.4825.3825.4524.6682,153
Dec 22, 202325.4025.5025.4025.4424.6649,861
Dec 21, 202325.2225.5325.2225.4024.62130,994
Dec 20, 202325.2025.2525.2025.2524.4774,861
Dec 19, 202325.2325.2625.2125.2124.4368,687
Dec 18, 202325.2325.2825.2225.2424.46113,780
Dec 15, 202325.2525.2825.2225.2224.4475,793
Dec 14, 202325.3525.3625.2725.2824.50122,907
Dec 13, 202325.4225.5025.2625.3324.5576,982
Dec 12, 202325.3725.5025.3025.4224.6366,450
Dec 11, 202325.3125.3925.2725.3824.6055,005
Dec 08, 202325.3525.4025.2625.4024.6254,823
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...