Canada markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
293.05-3.06 (-1.03%)
At close: 04:00PM EDT
293.33 +0.28 (+0.10%)
After hours: 07:59PM EDT
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 2022296.00301.09292.70293.05293.051,969,600
Sept 29, 2022297.07299.35291.55296.11296.111,930,800
Sept 28, 2022294.00302.41292.46300.79300.792,289,700
Sept 27, 2022297.50299.15288.62291.38291.382,007,400
Sept 26, 2022299.00302.10292.31294.62294.622,308,800
Sept 23, 2022307.55309.79297.46301.97301.972,916,500
Sept 22, 2022322.32323.39311.20312.92312.922,239,900
Sept 21, 2022324.92329.79320.63320.71320.711,796,700
Sept 20, 2022325.70326.80320.01323.26323.261,569,900
Sept 19, 2022320.57329.29320.54328.66328.661,652,700
Sept 16, 2022326.38329.00319.79326.21326.212,944,400
Sept 15, 2022328.73335.28327.59331.62331.621,489,400
Sept 14, 2022328.45330.93323.50327.26327.261,953,300
Sept 13, 2022336.08336.52326.83328.39328.392,242,100
Sept 12, 2022341.66344.37340.09342.58342.581,563,200
Sept 09, 2022337.98341.03337.03340.10340.101,445,600
Sept 08, 2022330.29335.81327.36335.38335.381,755,600
Sept 07, 2022324.25332.16323.25330.56330.561,496,600
Sept 06, 2022332.32333.25323.46326.49326.491,578,100
Sept 02, 2022334.68340.32329.97331.48331.482,215,400
Sept 01, 2022329.87333.69324.62333.50333.501,575,100
Aug 31, 2022331.55335.14329.68332.67332.672,488,000
Aug 31, 20222.5 Dividend
Aug 30, 2022335.00336.01331.18333.63331.131,830,300
Aug 29, 2022333.92336.40332.01333.92331.421,835,600
Aug 26, 2022348.34348.74336.00336.40333.881,703,900
Aug 25, 2022344.45346.86342.11346.49343.891,763,900
Aug 24, 2022339.02344.32338.49341.94339.381,530,800
Aug 23, 2022341.95344.07339.03340.18337.631,538,000
Aug 22, 2022342.44344.53340.76342.42339.851,723,900
Aug 19, 2022351.00351.86347.50349.27346.651,812,300
Aug 18, 2022352.66355.10350.86354.52351.861,102,200
Aug 17, 2022351.90355.59350.77353.74351.091,576,300
Aug 16, 2022352.99356.47352.02354.97352.311,740,900
Aug 15, 2022351.00358.62349.05355.85353.182,045,700
Aug 12, 2022353.44354.56350.15353.82351.172,369,000
Aug 11, 2022350.00356.05349.78351.68349.042,360,800
Aug 10, 2022341.36349.70341.35347.91345.302,459,500
Aug 09, 2022336.15338.17334.57336.62334.101,587,900
Aug 08, 2022337.11338.84334.34334.68332.171,460,000
Aug 05, 2022330.90336.91329.67334.67332.161,876,400
Aug 04, 2022333.28334.30330.62331.87329.381,533,400
Aug 03, 2022332.07335.51329.62333.17330.671,770,600
Aug 02, 2022329.50331.83327.22327.88325.421,862,900
Aug 01, 2022331.73334.80329.01332.08329.591,476,500
Jul 29, 2022329.50335.18329.50333.39330.892,112,200
Jul 28, 2022325.30329.98321.89329.11326.641,820,700
Jul 27, 2022320.29326.39318.38324.54322.112,081,900
Jul 26, 2022321.77324.29317.76318.55316.162,054,700
Jul 25, 2022325.97327.29322.60324.12321.694,024,500
Jul 22, 2022327.11329.05322.19323.93321.501,830,300
Jul 21, 2022320.51327.16319.85326.54324.092,518,800
Jul 20, 2022317.28322.17316.31321.45319.043,489,800
Jul 19, 2022303.59319.14303.50318.05315.675,641,100
Jul 18, 2022305.76311.25298.71301.26299.006,767,900
Jul 15, 2022286.50296.43285.15293.87291.673,457,600
Jul 14, 2022284.24284.24277.84281.59279.483,171,900
Jul 13, 2022290.51291.19285.81290.15287.981,884,100
Jul 12, 2022289.71299.08289.51292.53290.341,772,600
Jul 11, 2022293.20296.54291.88293.18290.981,519,400
Jul 08, 2022300.50300.89295.07296.47294.251,438,900
Jul 07, 2022297.66299.07293.60298.60296.362,046,500
Jul 06, 2022296.27297.34290.60293.76291.561,774,500
Jul 05, 2022293.00297.35288.36297.20294.972,480,900
Jul 01, 2022295.27300.33291.72299.23296.991,749,400
Jun 30, 2022296.58300.33292.23297.02294.792,669,500
Jun 29, 2022303.37307.44299.91303.28301.012,475,900
Jun 28, 2022305.90308.97299.18299.49297.252,276,600
Jun 27, 2022303.06304.32298.88300.78298.532,091,700
Jun 24, 2022291.00303.13290.00302.75300.483,984,300
Jun 23, 2022283.76286.59278.93286.17284.032,547,000
Jun 22, 2022282.29286.01281.04284.54282.412,463,100
Jun 21, 2022287.77288.07282.98284.81282.682,506,300
Jun 17, 2022282.13286.26278.15279.79277.695,234,400
Jun 16, 2022282.68286.13279.15284.98282.842,777,300
Jun 15, 2022287.16294.48284.17290.07287.902,725,800
Jun 14, 2022284.33289.18281.30282.54280.422,487,700
Jun 13, 2022279.00286.42278.32283.32281.204,218,100
Jun 10, 2022296.99298.65286.85287.02284.873,866,900
Jun 09, 2022313.56314.14304.02304.22301.942,896,500
Jun 08, 2022318.34319.55312.80314.68312.321,438,100
Jun 07, 2022318.28321.84316.66321.51319.102,516,800
Jun 06, 2022323.00325.21319.79320.51318.111,099,700
Jun 03, 2022320.88322.50317.50318.68316.291,238,900
Jun 02, 2022320.59325.20319.23324.25321.821,957,500
Jun 01, 2022327.00329.27315.83321.85319.442,330,200
May 31, 2022324.01329.72322.66326.85324.402,722,900
May 31, 20222 Dividend
May 27, 2022326.75328.67323.19328.58324.132,106,700
May 26, 2022318.30325.50317.98323.63319.252,440,400
May 25, 2022311.25317.60309.98314.90310.641,929,500
May 24, 2022315.35315.80306.43313.95309.701,870,900
May 23, 2022312.72321.83311.07316.61312.322,653,000
May 20, 2022311.26312.59299.41306.80302.652,201,100
May 19, 2022303.82309.99303.39308.20304.032,108,800
May 18, 2022309.00312.86304.88306.73302.582,033,200
May 17, 2022309.87314.32308.13312.97308.732,096,200
May 16, 2022305.95306.47300.55303.44299.331,568,800
May 13, 2022303.63309.63303.57306.99302.842,152,500
May 12, 2022300.00302.89293.90299.41295.363,408,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...