Canada Markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
306.80-1.40 (-0.45%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2022315.35315.80306.43313.95313.951,870,900
May 23, 2022312.72321.83311.07316.61316.612,653,000
May 20, 2022311.26312.59299.41306.80306.802,200,800
May 19, 2022303.82309.99303.39308.20308.202,108,800
May 18, 2022309.00312.86304.88306.73306.732,033,200
May 17, 2022309.87314.32308.13312.97312.972,096,200
May 16, 2022305.95306.47300.55303.44303.441,568,800
May 13, 2022303.63309.63303.57306.99306.992,148,900
May 12, 2022300.00302.89293.90299.41299.413,408,300
May 11, 2022305.06310.91301.00301.55301.552,320,600
May 10, 2022311.72315.15300.65305.06305.062,798,400
May 09, 2022308.92313.77304.98308.89308.893,234,000
May 06, 2022312.28313.71306.06312.96312.962,374,800
May 05, 2022320.50320.68308.69313.07313.072,622,100
May 04, 2022315.83324.80312.17324.11324.112,629,400
May 03, 2022311.52319.52311.32314.66314.662,606,200
May 02, 2022305.81311.37302.21310.42310.422,968,100
Apr 29, 2022317.25319.08304.71305.49305.493,127,700
Apr 28, 2022317.12319.36312.15318.41318.412,176,000
Apr 27, 2022312.14319.24312.14313.23313.232,469,300
Apr 26, 2022317.95321.60312.80313.12313.122,791,700
Apr 25, 2022316.38322.16312.74321.42321.423,093,600
Apr 22, 2022332.31332.50319.47319.77319.773,125,200
Apr 21, 2022344.33347.35333.36334.30334.303,097,800
Apr 20, 2022338.10344.90337.50341.06341.063,040,100
Apr 19, 2022330.47337.20330.47335.95335.952,774,800
Apr 18, 2022320.65332.66320.65329.88329.883,653,400
Apr 14, 2022328.47333.03319.03321.64321.645,460,900
Apr 13, 2022315.80322.63314.72321.97321.973,022,900
Apr 12, 2022321.68327.12318.01319.78319.782,365,200
Apr 11, 2022320.61328.90319.03320.76320.762,747,700
Apr 08, 2022313.58323.68313.00321.39321.393,294,200
Apr 07, 2022315.00315.83308.20314.15314.153,562,600
Apr 06, 2022320.00320.62315.75316.26316.263,151,300
Apr 05, 2022327.36329.74323.48323.96323.962,573,900
Apr 04, 2022330.00331.87325.86328.21328.212,569,400
Apr 01, 2022333.93334.16327.57330.22330.222,444,800
Mar 31, 2022336.13336.50330.10330.10330.102,632,000
Mar 30, 2022339.00339.86333.63335.59335.592,650,200
Mar 29, 2022342.47344.00336.73339.66339.662,378,700
Mar 28, 2022338.15338.50331.51335.30335.302,182,600
Mar 25, 2022337.43341.83335.48337.49337.491,580,800
Mar 24, 2022336.44337.50334.30336.23336.231,944,100
Mar 23, 2022340.00340.83335.13335.61335.612,196,800
Mar 22, 2022342.20346.24340.12343.01343.012,840,200
Mar 21, 2022345.26346.30337.15339.00339.003,401,200
Mar 18, 2022338.87346.77337.30345.38345.385,861,900
Mar 17, 2022337.37343.60334.90343.27343.272,403,500
Mar 16, 2022335.07341.33334.26340.76340.763,468,500
Mar 15, 2022327.07331.90324.84329.16329.162,140,700
Mar 14, 2022329.21331.62322.90324.98324.982,342,200
Mar 11, 2022334.37336.61326.71327.00327.002,613,500
Mar 10, 2022327.63331.84324.76329.90329.902,232,600
Mar 09, 2022331.68337.47330.03333.59333.593,202,100
Mar 08, 2022322.50330.56318.55321.37321.373,596,400
Mar 07, 2022326.82327.79320.85321.89321.893,689,900
Mar 04, 2022327.00330.66324.00329.67329.673,293,100
Mar 03, 2022338.87341.50330.13333.42333.422,393,700
Mar 02, 2022331.60338.00327.40336.38336.383,469,900
Mar 01, 2022337.40338.16327.02328.20328.205,631,500
Mar 01, 20222 Dividend
Feb 28, 2022340.25343.84337.55341.29339.294,245,700
Feb 25, 2022340.19350.70340.19350.12348.072,980,500
Feb 24, 2022328.57341.00326.95340.19338.204,564,000
Feb 23, 2022347.57349.26339.82341.19339.192,217,300
Feb 22, 2022342.46349.00341.20344.27342.252,590,800
Feb 18, 2022345.57350.00343.37346.04344.012,910,900
Feb 17, 2022358.78360.96347.84349.06347.013,102,400
Feb 16, 2022361.35363.02356.53360.05357.942,165,300
Feb 15, 2022364.09365.89361.36363.94361.811,846,400
Feb 14, 2022363.06364.29357.18360.24358.132,585,600
Feb 11, 2022368.55374.90360.77363.06360.933,142,100
Feb 10, 2022371.71377.40368.83370.57368.402,406,200
Feb 09, 2022373.00376.28370.90374.53372.342,250,400
Feb 08, 2022371.08372.65366.25370.10367.933,422,300
Feb 07, 2022365.49371.47363.35368.15365.992,635,600
Feb 04, 2022362.17370.95361.02367.60365.453,762,300
Feb 03, 2022362.82365.76358.16358.88356.782,372,900
Feb 02, 2022363.50368.53357.83363.06360.932,742,400
Feb 01, 2022356.13364.54354.05364.06361.933,303,700
Jan 31, 2022344.60355.21343.44354.68352.603,312,400
Jan 28, 2022337.73347.15333.45347.01344.983,714,600
Jan 27, 2022345.67348.77337.72341.03339.032,573,400
Jan 26, 2022346.60350.48338.41342.68340.673,745,900
Jan 25, 2022337.86342.93330.91341.55339.553,959,300
Jan 24, 2022337.32344.07326.23343.39341.386,569,800
Jan 21, 2022345.54348.99340.72343.91341.894,904,100
Jan 20, 2022348.90357.18346.14348.10346.064,599,900
Jan 19, 2022358.34359.71346.39347.32345.287,426,100
Jan 18, 2022360.04361.57347.23354.40352.3213,123,500
Jan 14, 2022382.13384.39375.00380.94378.714,685,300
Jan 13, 2022394.05396.87389.75390.80388.512,497,800
Jan 12, 2022403.24404.12388.56390.31388.024,158,000
Jan 11, 2022400.25403.34396.31403.05400.691,748,800
Jan 10, 2022401.32404.37394.22399.17396.833,009,400
Jan 07, 2022397.67400.55394.53397.51395.182,360,700
Jan 06, 2022401.00401.20386.43396.93394.602,960,900
Jan 05, 2022409.80412.66397.89398.63396.293,469,600
Jan 04, 2022402.23410.28401.18407.48405.093,916,400
Jan 03, 2022389.00399.30387.34395.33393.013,334,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...