Canada markets close in 1 hour 28 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
492.34-2.82 (-0.57%)
As of 02:31PM EDT. Market open.
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 2024494.63499.01490.80492.34492.34481,898
Oct 04, 2024495.64496.31486.00495.16495.161,721,600
Oct 03, 2024489.93490.51484.20486.10486.101,290,600
Oct 02, 2024491.17494.86487.95491.99491.991,445,100
Oct 01, 2024494.58494.58484.61490.17490.171,528,600
Sept 30, 2024494.89496.52488.90495.11495.111,602,500
Sept 27, 2024498.97505.40495.86498.51498.511,420,100
Sept 26, 2024494.00498.40492.48496.92496.921,378,100
Sept 25, 2024498.50502.00490.40491.14491.141,763,900
Sept 24, 2024497.59499.56494.10498.02498.021,035,400
Sept 23, 2024498.21501.40495.22497.41497.41953,200
Sept 20, 2024500.19502.05495.48498.43498.434,452,600
Sept 19, 2024494.74506.41493.46503.83503.833,060,700
Sept 18, 2024485.40492.99481.77484.58484.581,699,500
Sept 17, 2024488.00489.73481.80485.39485.391,444,900
Sept 16, 2024481.43487.38479.49485.16485.161,500,300
Sept 13, 2024475.99482.10475.50478.99478.991,794,500
Sept 12, 2024471.30474.34465.40474.06474.061,482,200
Sept 11, 2024463.98471.89457.48471.17471.172,426,500
Sept 10, 2024489.13489.20461.57467.13467.133,583,100
Sept 09, 2024485.53494.28483.39488.57488.571,714,200
Sept 06, 2024486.60495.41477.06479.61479.611,995,600
Sept 05, 2024493.58495.77483.07487.88487.881,828,300
Sept 04, 2024486.70496.20486.70490.64490.641,509,400
Sept 03, 2024507.47509.70485.40487.46487.462,373,600
Aug 30, 2024507.83511.19505.17510.25510.251,838,900
Aug 30, 20243 Dividend
Aug 29, 2024506.00513.24501.14510.10507.101,566,300
Aug 28, 2024506.60508.37498.47503.33500.371,568,100
Aug 27, 2024507.84511.48506.59507.26504.28977,900
Aug 26, 2024512.34513.50505.32507.87504.881,084,200
Aug 23, 2024502.75512.44499.85509.42506.421,751,800
Aug 22, 2024497.00499.70494.79497.75494.82943,800
Aug 21, 2024499.50500.78494.03496.46493.54917,100
Aug 20, 2024503.87504.16496.50497.34494.422,122,700
Aug 19, 2024505.00507.78501.86504.68501.711,027,900
Aug 16, 2024497.05504.91497.00504.26501.291,587,000
Aug 15, 2024505.00506.91498.26499.02496.091,732,300
Aug 14, 2024492.90499.35488.40498.70495.771,545,600
Aug 13, 2024490.29493.27486.47491.94489.051,243,700
Aug 12, 2024490.26492.87483.75485.50482.641,839,300
Aug 09, 2024485.02492.00482.20490.26487.381,622,700
Aug 08, 2024477.87487.73477.16485.77482.911,936,400
Aug 07, 2024479.39488.55472.57473.01470.232,587,600
Aug 06, 2024461.01475.25457.43470.22467.452,209,300
Aug 05, 2024447.59463.18437.37459.02456.324,177,200
Aug 02, 2024491.10494.46467.21470.64467.876,115,500
Aug 01, 2024510.00514.02494.68500.12497.184,006,800
Jul 31, 2024504.86517.26504.86509.03506.042,658,900
Jul 30, 2024498.31509.47498.30505.67502.702,642,500
Jul 29, 2024500.42502.00491.06492.72489.821,599,500
Jul 26, 2024495.72504.00495.65499.03496.102,249,700
Jul 25, 2024486.05496.11483.23491.71488.821,489,700
Jul 24, 2024489.26495.99485.82486.70483.841,598,600
Jul 23, 2024487.08495.81486.28492.15489.262,020,500
Jul 22, 2024484.56489.47482.38487.04484.181,792,500
Jul 19, 2024489.12492.60483.19484.93482.082,032,700
Jul 18, 2024499.52503.69484.22486.21483.353,320,200
Jul 17, 2024503.00509.48499.43502.18499.233,908,900
Jul 16, 2024494.00506.59491.99503.02500.063,981,700
Jul 15, 2024480.25493.00476.31492.23489.343,568,200
Jul 12, 2024480.93483.44478.10479.88477.062,727,800
Jul 11, 2024480.00483.16476.27479.23476.412,251,400
Jul 10, 2024472.51479.86469.85478.89476.071,946,000
Jul 09, 2024465.60479.30461.58472.83470.054,525,100
Jul 08, 2024467.65474.86464.04464.82462.092,214,300
Jul 05, 2024467.47467.58460.13464.75462.021,593,800
Jul 03, 2024469.04469.89465.82467.92465.17993,900
Jul 02, 2024461.51466.27459.60465.61462.871,491,800
Jul 01, 2024454.51464.02454.01463.66460.931,850,500
Jun 28, 2024450.10457.34449.53452.32449.663,839,700
Jun 27, 2024449.78449.78442.80445.96443.342,835,200
Jun 26, 2024455.41457.93452.45455.86453.182,131,700
Jun 25, 2024459.46464.08456.75457.38454.691,633,400
Jun 24, 2024451.25463.52450.00462.09459.371,882,200
Jun 21, 2024458.68458.80449.90450.18447.533,919,200
Jun 20, 2024458.00460.41455.24458.05455.362,080,600
Jun 18, 2024449.57457.69448.51457.43454.741,798,400
Jun 17, 2024445.10450.78443.39450.18447.531,531,600
Jun 14, 2024441.99448.23439.15446.46443.831,559,100
Jun 13, 2024446.73448.32442.15446.35443.721,849,100
Jun 12, 2024455.60457.64446.19448.70446.061,733,000
Jun 11, 2024451.04451.86443.38444.27441.661,938,200
Jun 10, 2024452.33455.36450.30453.55450.881,698,600
Jun 07, 2024455.44461.16454.50454.91452.231,736,100
Jun 06, 2024461.82464.52457.01458.10455.411,598,000
Jun 05, 2024457.55463.02457.50461.68458.961,678,900
Jun 04, 2024450.50457.71449.21455.30452.621,835,000
Jun 03, 2024458.87458.87450.20454.98452.301,930,700
May 31, 2024449.76456.77448.12456.52453.842,638,300
May 30, 2024453.00455.86447.60450.23447.582,135,000
May 30, 20242.75 Dividend
May 29, 2024454.84458.74451.65457.17451.752,315,700
May 28, 2024459.94463.69458.91459.81454.361,930,800
May 24, 2024459.84465.25459.10461.18455.711,932,200
May 23, 2024464.23464.31457.41458.15452.722,254,500
May 22, 2024467.36470.33459.75462.38456.902,729,500
May 21, 2024462.23471.31462.20470.41464.832,762,600
May 20, 2024468.20471.48462.60462.94457.452,591,500
May 17, 2024466.38468.66464.25467.72462.171,655,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...