Canada markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
479.88+0.65 (+0.14%)
At close: 04:00PM EDT
479.87 -0.01 (-0.00%)
After hours: 08:00PM EDT
Time Period:
Jul 14, 2023 - Jul 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 2024480.93483.44478.10479.88479.882,727,200
Jul 11, 2024480.00483.16476.27479.23479.232,251,400
Jul 10, 2024472.51479.86469.85478.89478.891,946,000
Jul 09, 2024465.60479.30461.58472.83472.834,525,100
Jul 08, 2024467.65474.86464.04464.82464.822,214,300
Jul 05, 2024467.47467.58460.13464.75464.751,593,800
Jul 03, 2024469.04469.89465.82467.92467.92993,900
Jul 02, 2024461.51466.27459.60465.61465.611,491,800
Jul 01, 2024454.51464.02454.01463.66463.661,850,500
Jun 28, 2024450.10457.34449.53452.32452.323,839,700
Jun 27, 2024449.78449.78442.80445.96445.962,835,200
Jun 26, 2024455.41457.93452.45455.86455.862,131,700
Jun 25, 2024459.46464.08456.75457.38457.381,633,400
Jun 24, 2024451.25463.52450.00462.09462.091,882,200
Jun 21, 2024458.68458.80449.90450.18450.183,919,200
Jun 20, 2024458.00460.41455.24458.05458.052,080,600
Jun 18, 2024449.57457.69448.51457.43457.431,798,400
Jun 17, 2024445.10450.78443.39450.18450.181,531,600
Jun 14, 2024441.99448.23439.15446.46446.461,559,100
Jun 13, 2024446.73448.32442.15446.35446.351,849,100
Jun 12, 2024455.60457.64446.19448.70448.701,733,000
Jun 11, 2024451.04451.86443.38444.27444.271,938,200
Jun 10, 2024452.33455.36450.30453.55453.551,698,600
Jun 07, 2024455.44461.16454.50454.91454.911,736,100
Jun 06, 2024461.82464.52457.01458.10458.101,598,000
Jun 05, 2024457.55463.02457.50461.68461.681,678,900
Jun 04, 2024450.50457.71449.21455.30455.301,835,000
Jun 03, 2024458.87458.87450.20454.98454.981,930,700
May 31, 2024449.76456.77448.12456.52456.522,638,300
May 30, 2024453.00455.86447.60450.23450.232,135,000
May 30, 20242.75 Dividend
May 29, 2024454.84458.74451.65457.17454.422,315,700
May 28, 2024459.94463.69458.91459.81457.041,930,800
May 24, 2024459.84465.25459.10461.18458.411,932,200
May 23, 2024464.23464.31457.41458.15455.392,254,500
May 22, 2024467.36470.33459.75462.38459.602,729,500
May 21, 2024462.23471.31462.20470.41467.582,762,600
May 20, 2024468.20471.48462.60462.94460.162,591,500
May 17, 2024466.38468.66464.25467.72464.911,655,900
May 16, 2024464.37468.25462.28464.52461.732,070,300
May 15, 2024461.59466.19460.95466.09463.292,217,700
May 14, 2024454.84461.77454.01458.47455.712,412,900
May 13, 2024456.27457.20453.32453.56450.831,579,600
May 10, 2024456.52458.75454.32454.73451.991,823,900
May 09, 2024446.34456.43446.34455.56452.822,710,200
May 08, 2024442.80448.02442.05446.95444.262,006,700
May 07, 2024445.17447.42442.87443.80441.132,058,200
May 06, 2024441.75444.38439.68443.67441.001,914,300
May 03, 2024435.00442.30434.92438.18435.542,406,300
May 02, 2024431.20433.65428.17432.57429.972,087,500
May 01, 2024426.69433.43425.19426.95424.382,310,100
Apr 30, 2024428.50431.39426.00426.71424.141,829,900
Apr 29, 2024427.57433.33427.20430.81428.222,453,000
Apr 26, 2024420.23428.53419.64427.57425.002,322,700
Apr 25, 2024420.99423.61414.85420.05417.521,970,100
Apr 24, 2024421.50424.58419.61423.04420.501,575,900
Apr 23, 2024417.71425.35416.20424.00421.452,662,300
Apr 22, 2024406.94417.98404.57417.35414.844,165,600
Apr 19, 2024404.06408.00403.01404.00401.572,805,100
Apr 18, 2024405.49407.86402.41403.11400.692,776,300
Apr 17, 2024402.40407.12401.18403.91401.484,373,800
Apr 16, 2024404.45404.97395.18396.86394.473,459,700
Apr 15, 2024407.00412.87398.69400.88398.476,177,000
Apr 12, 2024392.84394.09387.12389.49387.152,814,900
Apr 11, 2024400.48401.47394.84397.48395.092,176,200
Apr 10, 2024404.01405.45397.29400.76398.351,903,300
Apr 09, 2024411.51413.22407.05410.71408.241,247,800
Apr 08, 2024409.10412.53407.55410.54408.071,181,900
Apr 05, 2024406.56409.14401.47408.07405.621,694,500
Apr 04, 2024418.00419.00405.70406.25403.811,704,700
Apr 03, 2024411.00416.63411.00414.00411.511,549,200
Apr 02, 2024410.74413.17407.62410.15407.681,976,000
Apr 01, 2024416.68417.95412.00413.51411.021,863,900
Mar 28, 2024416.21419.20414.98417.69415.182,409,700
Mar 27, 2024409.62415.49408.37415.25412.752,353,600
Mar 26, 2024406.09409.33404.52406.18403.741,407,000
Mar 25, 2024406.87410.46403.86404.94402.501,683,900
Mar 22, 2024414.40416.76405.78406.82404.372,189,600
Mar 21, 2024399.77414.02399.09413.71411.224,613,800
Mar 20, 2024386.36396.50386.00396.47394.092,157,400
Mar 19, 2024384.07390.78383.71388.66386.321,858,200
Mar 18, 2024388.65389.03383.41384.37382.062,069,000
Mar 15, 2024388.87391.13386.40387.21384.883,763,500
Mar 14, 2024394.43396.38385.45388.61386.273,029,500
Mar 13, 2024388.91395.25388.18392.31389.952,370,600
Mar 12, 2024387.62389.13383.78388.18385.851,703,900
Mar 11, 2024385.67386.41381.42386.16383.841,654,200
Mar 08, 2024388.73395.62386.71386.99384.661,657,200
Mar 07, 2024391.90394.51387.06388.43386.092,033,100
Mar 06, 2024395.00395.29384.52389.57387.232,692,400
Mar 05, 2024390.72397.49390.31390.91388.562,697,800
Mar 04, 2024388.81396.57386.20392.25389.891,955,100
Mar 01, 2024389.63391.04385.25388.10385.771,697,700
Feb 29, 2024395.22395.98385.67389.05386.713,139,100
Feb 28, 2024387.19393.26387.00393.18390.812,572,900
Feb 28, 20242.75 Dividend
Feb 27, 2024392.26395.90389.33390.81385.731,724,900
Feb 26, 2024391.05396.06388.82390.22385.141,797,800
Feb 23, 2024390.00396.79389.21391.05385.962,247,400
Feb 22, 2024389.23395.60389.00390.47385.392,326,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...