Canada Markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
369.47+3.76 (+1.03%)
At close: 04:00PM EST
367.55 -1.92 (-0.52%)
After hours: 05:14PM EST
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 2023368.00372.86364.55369.47369.472,348,036
Feb 01, 2023359.10368.94358.76365.71365.712,889,400
Jan 31, 2023359.16365.92356.86365.81365.812,311,500
Jan 30, 2023353.29362.33352.40357.46357.463,184,500
Jan 27, 2023351.95355.99351.83353.70353.702,427,400
Jan 26, 2023351.73355.00349.52354.97354.971,919,200
Jan 25, 2023344.75349.96343.90349.63349.631,985,200
Jan 24, 2023340.00350.30340.00348.33348.332,372,000
Jan 23, 2023341.67349.56336.16349.14349.144,915,700
Jan 20, 2023349.87352.25338.21341.84341.8411,243,700
Jan 19, 2023346.03352.16345.52350.75350.753,100,400
Jan 18, 2023348.32354.79347.80349.09349.095,585,200
Jan 17, 2023364.80366.79344.00349.92349.9214,448,300
Jan 13, 2023363.49374.35362.36374.00374.003,307,200
Jan 12, 2023366.24370.10362.57369.94369.942,103,100
Jan 11, 2023358.87365.50356.21364.48364.482,127,000
Jan 10, 2023352.64357.50350.50357.36357.361,610,100
Jan 09, 2023351.88356.50349.50353.00353.001,989,000
Jan 06, 2023347.30349.00340.95348.08348.083,097,300
Jan 05, 2023344.25345.14340.14343.76343.761,397,800
Jan 04, 2023348.03350.31345.08347.70347.701,881,000
Jan 03, 2023345.50348.60342.81346.22346.221,589,700
Dec 30, 2022341.74343.69339.40343.38343.381,031,400
Dec 29, 2022342.44344.64341.24343.43343.431,273,600
Dec 28, 2022340.50342.85339.30340.87340.871,117,200
Dec 27, 2022346.51347.75341.79341.97341.971,035,000
Dec 23, 2022344.84347.76343.11345.51345.511,062,000
Dec 22, 2022347.16348.05339.88345.58345.581,528,900
Dec 21, 2022348.26350.88346.89350.16350.161,923,100
Dec 20, 2022345.99347.42343.49344.49344.491,623,000
Dec 19, 2022346.27348.40342.63344.61344.611,646,700
Dec 16, 2022345.08347.78343.41346.35346.355,008,800
Dec 15, 2022354.48356.11347.94349.83349.833,163,700
Dec 14, 2022367.01368.83359.45360.38360.382,519,700
Dec 13, 2022374.63378.56365.51368.69368.693,062,600
Dec 12, 2022358.57364.01356.34363.18363.181,750,400
Dec 09, 2022356.71361.64356.21359.14359.141,588,800
Dec 08, 2022362.03362.59356.06358.08358.081,967,800
Dec 07, 2022362.49365.30358.15359.92359.922,128,200
Dec 06, 2022369.48370.37360.33362.91362.913,081,900
Dec 05, 2022378.55378.87369.31371.54371.542,329,600
Dec 02, 2022381.52382.52378.40380.58380.581,932,300
Dec 01, 2022386.50386.50380.45383.81383.811,706,300
Nov 30, 2022382.50386.15375.10386.15386.152,964,100
Nov 29, 2022381.13384.93379.26383.71383.711,746,900
Nov 28, 2022385.43388.39380.89382.36382.362,232,200
Nov 25, 2022385.76389.44385.18388.86388.861,129,300
Nov 23, 2022383.90388.20383.41386.25386.251,865,400
Nov 22, 2022381.40385.83381.40383.87383.872,019,400
Nov 21, 2022378.90380.77375.42380.21380.211,877,500
Nov 18, 2022381.28382.83377.39379.20379.202,384,500
Nov 17, 2022377.15381.72375.01379.78379.782,297,600
Nov 16, 2022383.21385.40380.01382.33382.332,303,700
Nov 15, 2022385.98389.58380.65382.88382.883,192,400
Nov 14, 2022384.00387.30380.50382.36382.362,609,100
Nov 11, 2022380.00387.00378.75385.17385.173,409,100
Nov 10, 2022370.00380.43369.74378.31378.313,790,400
Nov 09, 2022362.95367.15360.88362.00362.003,047,200
Nov 08, 2022362.30367.19361.46364.02364.023,501,300
Nov 07, 2022360.01362.96358.52362.56362.562,526,900
Nov 04, 2022354.00358.38351.23357.91357.913,172,700
Nov 03, 2022347.50350.67342.59348.87348.872,515,600
Nov 02, 2022347.62357.44346.74349.79349.793,221,200
Nov 01, 2022345.13348.69343.77348.58348.582,316,600
Oct 31, 2022341.07346.18340.57344.51344.512,224,000
Oct 28, 2022338.52342.58336.00341.82341.821,677,100
Oct 27, 2022339.31341.93336.53337.18337.181,998,800
Oct 26, 2022334.52338.67334.14335.69335.692,176,700
Oct 25, 2022327.86333.60325.92332.40332.401,837,700
Oct 24, 2022328.50331.24325.85328.70328.702,232,600
Oct 21, 2022311.00325.77309.49325.10325.103,545,700
Oct 20, 2022312.10316.05309.00310.81310.812,382,300
Oct 19, 2022312.61314.79308.06311.76311.762,363,800
Oct 18, 2022321.67324.48312.00313.85313.856,428,600
Oct 17, 2022304.41311.62304.14306.71306.713,118,600
Oct 14, 2022307.46311.62299.07299.99299.992,397,600
Oct 13, 2022290.42308.76287.75307.07307.072,724,900
Oct 12, 2022293.99299.78291.71295.31295.311,763,800
Oct 11, 2022298.01302.52293.92294.21294.212,392,800
Oct 10, 2022303.63304.72298.43300.54300.541,309,600
Oct 07, 2022304.00305.15299.15301.08301.081,790,100
Oct 06, 2022307.39309.08303.42304.67304.671,367,400
Oct 05, 2022306.58310.21303.60309.00309.001,992,800
Oct 04, 2022306.80315.16305.88314.87314.872,399,500
Oct 03, 2022297.17301.23291.10299.15299.151,938,800
Sept 30, 2022296.00301.09292.70293.05293.051,970,800
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, 2022307.55309.79297.46301.97301.972,918,500
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, 2022326.38329.00319.79326.21326.212,946,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...