Canada Markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
375.84-2.29 (-0.61%)
At close: 4:00PM EDT
374.81 -1.03 (-0.27%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 21, 2021380.85381.50374.08375.84375.842,377,286
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 2021414.00415.12410.60411.31411.31137,360,000
Sep. 02, 2021415.11417.58412.64414.50414.50183,230,000
Sep. 01, 2021413.16416.11410.31413.66413.66168,040,000
Aug. 31, 2021412.11414.86408.76413.51413.51195,750,000
Aug. 31, 20212 Dividend
Aug. 30, 2021419.95420.76412.72413.60411.60208,940,000
Aug. 27, 2021412.78419.85412.50419.69417.66217,450,000
Aug. 26, 2021415.88420.73411.16412.41410.42207,560,000
Aug. 25, 2021409.90416.68408.94413.12411.12184,390,000
Aug. 24, 2021403.59409.66402.70408.56406.58195,640,000
Aug. 23, 2021401.89404.10399.00401.45399.51185,430,000
Aug. 20, 2021391.49396.45391.00395.87393.96161,150,000
Aug. 19, 2021394.60397.73390.91393.57391.67224,150,000
Aug. 18, 2021402.60406.11398.59398.80396.87218,680,000
Aug. 17, 2021403.84408.35400.20404.97403.01207,680,000
Aug. 16, 2021408.99408.99402.15408.35406.38159,070,000
Aug. 13, 2021416.00416.89408.18410.78408.79197,940,000
Aug. 12, 2021414.38418.62410.56415.00412.99231,280,000
Aug. 11, 2021408.80414.68407.06413.89411.89300,050,000
Aug. 10, 2021400.12410.63399.50407.97406.00315,010,000
Aug. 09, 2021396.59404.60393.58399.88397.95331,740,000
Aug. 06, 2021388.88398.86388.64397.89395.97365,480,000
Aug. 05, 2021380.15384.31379.95384.30382.44158,330,000
Aug. 04, 2021378.48382.65375.76377.86376.03146,050,000
Aug. 03, 2021380.25381.31371.77380.36378.521,494,600
Aug. 02, 2021376.17386.93375.75378.19376.362,383,200
Jul. 30, 2021376.57379.95373.06374.88373.071,474,900
Jul. 29, 2021377.03379.51374.81377.55375.721,296,600
Jul. 28, 2021375.81377.44372.34374.23372.421,668,900
Jul. 27, 2021372.50375.14369.22374.84373.031,791,800
Jul. 26, 2021373.18376.68373.11375.90374.081,559,100
Jul. 23, 2021374.59378.00371.38374.05372.241,706,900
Jul. 22, 2021372.30373.69368.45372.71370.911,887,100
Jul. 21, 2021368.04374.90367.93373.50371.692,398,800
Jul. 20, 2021352.27367.31351.54364.76363.002,937,900
Jul. 19, 2021354.00355.19349.00354.72353.004,394,600
Jul. 16, 2021374.93374.93363.83364.80363.042,583,300
Jul. 15, 2021371.24378.75370.57373.35371.542,183,900
Jul. 14, 2021378.75381.77371.39374.40372.593,295,700
Jul. 13, 2021381.06385.33372.01375.98374.166,466,800
Jul. 12, 2021370.31384.00367.33380.50378.664,135,900
Jul. 09, 2021366.00372.15364.95371.76369.962,641,800
Jul. 08, 2021359.69362.89355.59358.94357.202,940,500
Jul. 07, 2021367.50370.09362.18367.67365.892,012,800
Jul. 06, 2021373.23373.63365.41369.86368.072,162,900
Jul. 02, 2021376.31376.60372.42374.16372.351,598,900
Jul. 01, 2021380.70381.64374.15374.99373.182,571,000
Jun. 30, 2021370.90380.11370.90379.53377.692,238,400
Jun. 29, 2021374.86378.09370.75372.62370.822,365,900
Jun. 28, 2021367.80368.87363.86368.71366.931,833,400
Jun. 25, 2021368.82371.15364.54368.77366.992,782,400
Jun. 24, 2021363.00370.88362.78368.75366.972,716,600
Jun. 23, 2021358.79362.48357.66361.05359.301,713,100
Jun. 22, 2021357.00359.88352.64357.53355.801,870,800
Jun. 21, 2021352.89357.97351.04357.54355.812,717,300
Jun. 18, 2021356.52358.38348.13348.83347.146,290,100
Jun. 17, 2021373.52373.52356.55361.50359.754,146,300
Jun. 16, 2021370.99374.08365.25371.00369.213,264,200
Jun. 15, 2021373.50374.84367.16371.30369.502,302,900
Jun. 14, 2021377.43378.75370.70372.92371.122,560,500
Jun. 11, 2021375.70378.75375.11378.05376.222,117,300
Jun. 10, 2021389.64389.64372.35373.94372.133,900,800
Jun. 09, 2021383.16384.27378.88382.78380.932,025,900
Jun. 08, 2021385.79386.48382.22384.70382.842,452,600
Jun. 07, 2021393.00393.26387.55388.16386.282,188,700
Jun. 04, 2021389.68392.05386.32391.45389.562,514,100
Jun. 03, 2021382.25391.25380.13388.72386.843,003,900
Jun. 02, 2021383.33384.67379.37383.44381.592,809,700
Jun. 01, 2021377.70383.36376.31382.44380.593,644,000
May 28, 2021372.00373.07368.26372.02370.222,169,700
May 28, 20211.25 Dividend
May 27, 2021371.33373.55367.30371.37368.333,897,000
May 26, 2021365.00368.79361.91367.40364.392,121,200
May 25, 2021369.91373.77364.09364.51361.532,631,000
May 24, 2021367.32369.72365.51368.29365.281,834,300
May 21, 2021361.49367.14360.51366.26363.262,657,500
May 20, 2021358.98361.95353.35359.78356.841,919,600
May 19, 2021360.00360.00353.93358.38355.453,696,000
May 18, 2021371.38373.08364.00364.56361.582,018,600
May 17, 2021367.78370.70364.50369.25366.231,826,100
May 14, 2021362.00369.51361.70368.77365.752,732,300
May 13, 2021353.25360.89353.25358.81355.872,673,900
May 12, 2021363.07368.13353.27354.40351.503,309,800
May 11, 2021363.00368.63358.62359.92356.973,734,300
May 10, 2021373.50376.98368.50368.68365.663,396,300
May 07, 2021362.30371.65360.93370.89367.853,378,100
May 06, 2021359.77366.30356.50365.97362.973,048,700
May 05, 2021352.00359.14348.55357.62354.692,786,800
May 04, 2021348.90351.78342.57349.84346.982,831,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...