Canada markets open in 4 hours 22 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
396.86-4.02 (-1.00%)
At close: 04:00PM EDT
397.57 +0.71 (+0.18%)
Pre-Market: 04:47AM EDT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 2024404.45404.97395.18396.86396.863,459,200
Apr 15, 2024407.00412.87398.69400.88400.886,177,000
Apr 12, 2024392.84394.09387.12389.49389.492,814,900
Apr 11, 2024400.48401.47394.84397.48397.482,176,200
Apr 10, 2024404.01405.45397.29400.76400.761,903,300
Apr 09, 2024411.51413.22407.05410.71410.711,247,800
Apr 08, 2024409.10412.53407.55410.54410.541,181,900
Apr 05, 2024406.56409.14401.47408.07408.071,694,500
Apr 04, 2024418.00419.00405.70406.25406.251,704,700
Apr 03, 2024411.00416.63411.00414.00414.001,549,200
Apr 02, 2024410.74413.17407.62410.15410.151,976,000
Apr 01, 2024416.68417.95412.00413.51413.511,863,900
Mar 28, 2024416.21419.20414.98417.69417.692,409,700
Mar 27, 2024409.62415.49408.37415.25415.252,353,600
Mar 26, 2024406.09409.33404.52406.18406.181,407,000
Mar 25, 2024406.87410.46403.86404.94404.941,683,900
Mar 22, 2024414.40416.76405.78406.82406.822,189,600
Mar 21, 2024399.77414.02399.09413.71413.714,613,800
Mar 20, 2024386.36396.50386.00396.47396.472,157,400
Mar 19, 2024384.07390.78383.71388.66388.661,858,200
Mar 18, 2024388.65389.03383.41384.37384.372,069,000
Mar 15, 2024388.87391.13386.40387.21387.213,763,500
Mar 14, 2024394.43396.38385.45388.61388.613,029,500
Mar 13, 2024388.91395.25388.18392.31392.312,370,600
Mar 12, 2024387.62389.13383.78388.18388.181,703,900
Mar 11, 2024385.67386.41381.42386.16386.161,654,200
Mar 08, 2024388.73395.62386.71386.99386.991,657,200
Mar 07, 2024391.90394.51387.06388.43388.432,033,100
Mar 06, 2024395.00395.29384.52389.57389.572,692,400
Mar 05, 2024390.72397.49390.31390.91390.912,697,800
Mar 04, 2024388.81396.57386.20392.25392.251,955,100
Mar 01, 2024389.63391.04385.25388.10388.101,697,700
Feb 29, 2024395.22395.98385.67389.05389.053,139,100
Feb 28, 2024387.19393.26387.00393.18393.182,572,900
Feb 28, 20242.75 Dividend
Feb 27, 2024392.26395.90389.33390.81388.061,724,900
Feb 26, 2024391.05396.06388.82390.22387.471,797,800
Feb 23, 2024390.00396.79389.21391.05388.302,247,400
Feb 22, 2024389.23395.60389.00390.47387.722,326,800
Feb 21, 2024381.84388.66381.26388.27385.541,773,100
Feb 20, 2024380.95385.58380.85384.52381.812,358,900
Feb 16, 2024383.24387.58380.95384.44381.732,376,500
Feb 15, 2024379.42387.21379.14385.42382.712,218,900
Feb 14, 2024380.88381.48375.78378.04375.382,041,300
Feb 13, 2024387.59389.16375.20378.75376.083,030,800
Feb 12, 2024385.00396.35384.32392.64389.882,797,200
Feb 09, 2024384.77386.13382.59384.26381.562,028,200
Feb 08, 2024386.00388.11381.34385.04382.331,913,700
Feb 07, 2024385.31387.07382.50386.66383.941,963,200
Feb 06, 2024383.02386.82383.00384.99382.281,487,800
Feb 05, 2024384.60385.33381.00383.02380.322,231,100
Feb 02, 2024381.80388.74380.60387.86385.132,180,900
Feb 01, 2024384.43389.54378.80383.85381.152,138,500
Jan 31, 2024386.00393.91383.70384.01381.313,421,100
Jan 30, 2024384.00387.92381.59386.87384.153,897,900
Jan 29, 2024375.89380.84374.24380.56377.881,632,300
Jan 26, 2024378.65380.90376.75377.79375.133,464,700
Jan 25, 2024382.69386.71382.01382.70380.012,376,300
Jan 24, 2024381.81384.61379.18379.40376.732,235,800
Jan 23, 2024379.98383.36378.63380.77378.093,313,300
Jan 22, 2024386.36392.73384.56385.96383.242,922,700
Jan 19, 2024376.73383.30372.07382.20379.512,598,700
Jan 18, 2024380.33381.64374.56376.91374.261,771,200
Jan 17, 2024375.20380.20374.13377.18374.532,415,100
Jan 16, 2024378.36385.01374.32380.45377.773,926,600
Jan 12, 2024383.34385.85376.58377.75375.092,223,100
Jan 11, 2024380.89380.98374.68379.75377.082,209,900
Jan 10, 2024381.35383.05378.53381.96379.271,547,300
Jan 09, 2024384.60385.95381.77383.74381.041,708,800
Jan 08, 2024385.97389.08382.03388.86386.121,902,600
Jan 05, 2024381.92389.47381.08386.44383.722,913,900
Jan 04, 2024383.55387.09381.95382.95380.261,618,300
Jan 03, 2024383.88385.40376.76381.79379.102,265,300
Jan 02, 2024383.00389.14382.19388.30385.572,263,100
Dec 29, 2023385.57386.64383.57385.77383.06881,300
Dec 28, 2023384.52387.76383.63386.41383.691,024,700
Dec 27, 2023381.20385.75380.31384.48381.771,367,200
Dec 26, 2023380.65382.61380.05381.61378.92837,300
Dec 22, 2023382.00383.49379.41380.65377.971,538,200
Dec 21, 2023380.05381.49377.01380.57377.891,301,600
Dec 20, 2023380.73385.13377.25377.52374.861,836,500
Dec 19, 2023376.01383.77374.55382.45379.762,091,800
Dec 18, 2023381.26382.76375.91376.40373.752,740,900
Dec 15, 2023380.19385.90379.32380.51377.834,521,600
Dec 14, 2023366.50386.20365.00383.47380.775,376,300
Dec 13, 2023352.94362.85351.60362.73360.182,876,500
Dec 12, 2023351.41354.00349.58352.61350.131,597,600
Dec 11, 2023351.44353.03349.05351.76349.281,636,000
Dec 08, 2023344.31352.29343.78350.83348.362,238,800
Dec 07, 2023343.71344.69342.00344.62342.202,162,400
Dec 06, 2023343.51347.00341.60341.97339.561,869,300
Dec 05, 2023346.60346.83340.54341.75339.352,429,700
Dec 04, 2023346.30350.49345.29349.39346.932,178,100
Dec 01, 2023341.46348.89340.42348.43345.983,622,800
Nov 30, 2023341.68344.76340.09341.54339.141,903,600
Nov 29, 2023337.00343.53336.51340.26337.872,038,100
Nov 29, 20232.75 Dividend
Nov 28, 2023337.38338.40334.87337.65332.541,419,000
Nov 27, 2023339.19340.02335.74337.71332.601,250,500
Nov 24, 2023338.80340.27337.64339.15334.02460,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...