GS - The Goldman Sachs Group, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 2023318.23325.27317.05323.28323.281,370,819
Jun 01, 2023324.51324.68314.02316.40316.403,338,000
May 31, 2023326.07327.25321.82323.90323.902,938,000
May 31, 20232.5 Dividend
May 30, 2023332.08332.53327.73330.83328.331,998,600
May 26, 2023324.72332.87324.00332.01329.502,718,700
May 25, 2023318.92325.18318.80323.88321.431,618,500
May 24, 2023320.39321.90318.80319.81317.391,439,100
May 23, 2023323.60327.14322.81323.57321.121,550,900
May 22, 2023326.15327.34322.43324.92322.461,498,900
May 19, 2023330.00331.95324.79326.15323.691,545,600
May 18, 2023330.00330.60325.66329.58327.091,645,400
May 17, 2023322.66330.39322.66330.18327.682,098,100
May 16, 2023322.50323.07320.50320.81318.391,618,900
May 15, 2023320.42323.25318.06322.07319.641,178,200
May 12, 2023322.04323.22317.32319.50317.091,098,800
May 11, 2023319.66321.94318.18320.72318.301,515,200
May 10, 2023329.92329.92319.08322.55320.111,752,200
May 09, 2023325.04327.18323.30324.77322.321,253,300
May 08, 2023329.64330.30325.67326.51324.041,607,300
May 05, 2023325.06327.87322.42327.02324.552,412,900
May 04, 2023325.95326.98318.56321.26318.832,965,100
May 03, 2023332.36334.83328.25328.65326.171,825,400
May 02, 2023339.01339.89330.00333.37330.852,397,600
May 01, 2023344.05347.46340.37340.57338.001,375,000
Apr 28, 2023340.05344.10339.70343.44340.841,712,500
Apr 27, 2023340.14343.36338.76341.60339.021,768,200
Apr 26, 2023337.58340.60334.64336.56334.022,041,900
Apr 25, 2023341.00343.47338.33339.48336.912,138,200
Apr 24, 2023341.99345.06341.53343.96341.361,966,300
Apr 21, 2023339.00342.36336.00341.66339.082,278,900
Apr 20, 2023334.95339.31334.32338.71336.152,217,900
Apr 19, 2023332.98336.99331.67336.89334.342,625,400
Apr 18, 2023328.00336.55326.13333.91331.397,549,500
Apr 17, 2023336.00340.45333.68339.68337.113,012,100
Apr 14, 2023336.53339.63334.32336.92334.372,275,700
Apr 13, 2023330.08332.94327.00332.13329.621,765,500
Apr 12, 2023331.72332.07327.18330.24327.741,862,400
Apr 11, 2023326.05329.20323.67327.37324.901,559,600
Apr 10, 2023322.40324.99321.31324.96322.501,114,400
Apr 06, 2023320.38323.23319.98322.40319.961,311,000
Apr 05, 2023319.62322.20319.37321.53319.101,329,300
Apr 04, 2023326.82326.87320.12322.65320.211,536,800
Apr 03, 2023326.14328.98323.15326.52324.051,808,800
Mar 31, 2023323.47327.33322.42327.11324.642,281,100
Mar 30, 2023324.56324.87319.88321.14318.711,456,300
Mar 29, 2023322.50322.71318.68320.72318.301,475,900
Mar 28, 2023319.09320.61316.12318.44316.031,224,300
Mar 27, 2023318.62320.90317.17318.53316.122,300,600
Mar 24, 2023310.15312.75305.36312.57310.212,456,700
Mar 23, 2023315.21321.36312.64314.85312.472,585,900
Mar 22, 2023317.28322.22313.49313.67311.302,505,900
Mar 21, 2023317.62320.32315.35317.28314.883,242,400
Mar 20, 2023306.78312.20306.26309.53307.193,963,700
Mar 17, 2023310.09310.40301.87303.54301.256,369,800
Mar 16, 2023309.00318.32304.92315.09312.714,399,100
Mar 15, 2023310.77312.51304.41312.19309.836,596,700
Mar 14, 2023324.77326.38318.95322.15319.723,785,900
Mar 13, 2023319.67326.11314.54315.51313.135,660,700
Mar 10, 2023338.87339.93326.03327.67325.194,559,700
Mar 09, 2023349.20354.29341.05342.09339.503,177,800
Mar 08, 2023346.19349.69345.17349.29346.651,584,600
Mar 07, 2023355.55356.20345.63346.08343.462,048,500
Mar 06, 2023358.06358.86353.73357.05354.351,614,200
Mar 03, 2023350.64357.77349.56357.09354.392,396,200
Mar 02, 2023343.99349.78340.49349.10346.463,259,800
Mar 01, 2023349.39352.54345.96346.23343.612,717,400
Mar 01, 20232.5 Dividend
Feb 28, 2023366.00366.01351.33351.65346.514,945,600
Feb 27, 2023368.22370.30364.51365.53360.192,842,400
Feb 24, 2023360.17365.18359.53363.85358.532,428,600
Feb 23, 2023363.20367.88359.61363.54358.231,931,400
Feb 22, 2023361.63363.00358.04360.89355.622,203,800
Feb 21, 2023366.72366.72360.09361.12355.842,403,000
Feb 17, 2023368.05371.06366.86368.50363.121,857,300
Feb 16, 2023370.75374.25368.80370.20364.791,947,800
Feb 15, 2023368.74374.37368.25374.34368.871,687,200
Feb 14, 2023373.94377.05369.38371.78366.352,155,500
Feb 13, 2023369.09375.06368.00374.02368.551,570,600
Feb 10, 2023367.00372.23364.56371.28365.851,933,400
Feb 09, 2023377.04379.68367.80367.99362.612,052,500
Feb 08, 2023372.92378.35371.98375.10369.621,893,200
Feb 07, 2023368.17376.31367.34374.40368.932,205,500
Feb 06, 2023369.00371.26365.78370.80365.381,816,200
Feb 03, 2023365.62374.57365.44369.95364.542,243,100
Feb 02, 2023368.00372.89364.55369.47364.072,619,600
Feb 01, 2023359.10368.94358.76365.71360.372,889,400
Jan 31, 2023359.16365.92356.86365.81360.462,311,500
Jan 30, 2023353.29362.33352.40357.46352.243,184,500
Jan 27, 2023351.95355.99351.83353.70348.532,427,400
Jan 26, 2023351.73355.00349.52354.97349.781,919,200
Jan 25, 2023344.75349.96343.90349.63344.521,985,200
Jan 24, 2023340.00350.30340.00348.33343.242,372,000
Jan 23, 2023341.67349.56336.16349.14344.044,915,700
Jan 20, 2023349.87352.25338.21341.84336.8411,247,200
Jan 19, 2023346.03352.16345.52350.75345.623,100,400
Jan 18, 2023348.32354.79347.80349.09343.995,585,200
Jan 17, 2023364.80366.79344.00349.92344.8114,448,300
Jan 13, 2023363.49374.35362.36374.00368.533,310,200
Jan 12, 2023366.24370.10362.57369.94364.532,103,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...