UK markets open in 25 minutes
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,172.63 +343.70 (+2.04%) CRUDE OIL
83.51 +0.15 (+0.18%) GOLD FUTURES
2,339.90 -2.20 (-0.09%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,517.36 +68.53 (+0.13%)
The Goldman Sachs Group, Inc. (GOS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:18AM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 395.35 | 395.35 | 395.35 | 395.35 | 395.35 | 83 |
| 23 Apr 2024 | 389.85 | 392.80 | 389.85 | 392.80 | 392.80 | 83 |
| 22 Apr 2024 | 377.95 | 382.20 | 377.95 | 382.20 | 382.20 | 24 |
| 19 Apr 2024 | 375.15 | 375.15 | 375.15 | 375.15 | 375.15 | - |
| 18 Apr 2024 | 377.15 | 381.55 | 377.15 | 381.55 | 381.55 | 305 |
| 17 Apr 2024 | 371.00 | 379.30 | 371.00 | 379.30 | 379.30 | 6 |
| 16 Apr 2024 | 379.10 | 379.10 | 373.85 | 373.85 | 373.85 | 176 |
| 15 Apr 2024 | 364.65 | 382.10 | 364.65 | 377.70 | 377.70 | 151 |
| 12 Apr 2024 | 372.95 | 372.95 | 371.40 | 372.35 | 372.35 | 44 |
| 11 Apr 2024 | 371.15 | 371.15 | 371.15 | 371.15 | 371.15 | - |
| 10 Apr 2024 | 376.65 | 376.65 | 376.65 | 376.65 | 376.65 | - |
| 09 Apr 2024 | 376.35 | 377.50 | 376.35 | 376.55 | 376.55 | 90 |
| 08 Apr 2024 | 374.45 | 379.00 | 374.45 | 379.00 | 379.00 | 29 |
| 05 Apr 2024 | 373.75 | 374.65 | 373.75 | 374.65 | 374.65 | 41 |
| 04 Apr 2024 | 380.45 | 381.75 | 380.45 | 381.75 | 381.75 | 20 |
| 03 Apr 2024 | 378.15 | 378.55 | 377.45 | 377.45 | 377.45 | 75 |
| 02 Apr 2024 | 382.20 | 386.55 | 381.95 | 381.95 | 381.95 | 63 |
| 28 Mar 2024 | 384.30 | 385.80 | 384.30 | 385.80 | 385.80 | 52 |
| 27 Mar 2024 | 374.80 | 383.50 | 374.80 | 383.50 | 383.50 | 13 |
| 26 Mar 2024 | 373.10 | 375.60 | 372.20 | 375.60 | 375.60 | 12 |
| 25 Mar 2024 | 373.80 | 375.60 | 373.80 | 374.90 | 374.90 | 30 |
| 22 Mar 2024 | 380.20 | 383.80 | 378.40 | 378.40 | 378.40 | 59 |
| 21 Mar 2024 | 361.80 | 378.50 | 361.80 | 378.50 | 378.50 | 311 |
| 20 Mar 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - |
| 19 Mar 2024 | 351.60 | 351.60 | 351.60 | 351.60 | 351.60 | - |
| 18 Mar 2024 | 354.40 | 357.20 | 354.40 | 357.20 | 357.20 | 3 |
| 15 Mar 2024 | 355.20 | 355.20 | 355.20 | 355.20 | 355.20 | 20 |
| 14 Mar 2024 | 357.30 | 361.40 | 357.30 | 361.40 | 361.40 | 210 |
| 13 Mar 2024 | 353.50 | 353.50 | 353.50 | 353.50 | 353.50 | - |
| 12 Mar 2024 | 352.20 | 352.80 | 352.20 | 352.80 | 352.80 | 25 |
| 11 Mar 2024 | 351.70 | 354.90 | 351.50 | 354.90 | 354.90 | 21 |
| 08 Mar 2024 | 352.90 | 356.50 | 352.90 | 354.50 | 354.50 | 199 |
| 07 Mar 2024 | 354.90 | 354.90 | 354.90 | 354.90 | 354.90 | - |
| 06 Mar 2024 | 358.30 | 361.90 | 358.30 | 361.90 | 361.90 | 3 |
| 05 Mar 2024 | 358.80 | 361.70 | 358.80 | 361.70 | 361.70 | 400 |
| 04 Mar 2024 | 355.70 | 363.90 | 355.70 | 363.90 | 363.90 | 9 |
| 01 Mar 2024 | 358.50 | 358.50 | 357.70 | 357.70 | 357.70 | 63 |
| 29 Feb 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
| 28 Feb 2024 | 356.60 | 356.60 | 356.60 | 356.60 | 356.60 | - |
| 28 Feb 2024 | 2.75 Dividend | |||||
| 27 Feb 2024 | 357.50 | 357.50 | 357.50 | 357.50 | 354.75 | - |
| 26 Feb 2024 | 358.60 | 361.10 | 358.60 | 360.50 | 357.73 | 91 |
| 23 Feb 2024 | 359.00 | 359.00 | 358.50 | 358.50 | 355.74 | 98 |
| 22 Feb 2024 | 358.60 | 360.70 | 358.60 | 360.70 | 357.93 | 10 |
| 21 Feb 2024 | 353.70 | 356.90 | 353.50 | 356.90 | 354.15 | 132 |
| 20 Feb 2024 | 354.50 | 356.70 | 354.50 | 356.70 | 353.96 | 2 |
| 19 Feb 2024 | 358.60 | 358.60 | 355.00 | 355.00 | 352.27 | 59 |
| 16 Feb 2024 | 356.30 | 356.50 | 356.00 | 356.00 | 353.26 | 75 |
| 15 Feb 2024 | 350.70 | 356.40 | 350.70 | 355.50 | 352.77 | 90 |
| 14 Feb 2024 | 352.60 | 352.80 | 351.70 | 352.50 | 349.79 | 65 |
| 13 Feb 2024 | 362.50 | 365.30 | 356.30 | 356.30 | 353.56 | 191 |
| 12 Feb 2024 | 354.30 | 365.90 | 354.30 | 365.90 | 363.09 | 60 |
| 09 Feb 2024 | 355.40 | 355.40 | 355.40 | 355.40 | 352.67 | 2 |
| 08 Feb 2024 | 356.70 | 357.70 | 356.70 | 357.70 | 354.95 | 36 |
| 07 Feb 2024 | 355.90 | 358.00 | 355.40 | 358.00 | 355.25 | 35 |
| 06 Feb 2024 | 354.60 | 354.60 | 354.60 | 354.60 | 351.87 | - |
| 05 Feb 2024 | 357.50 | 358.50 | 357.50 | 358.10 | 355.35 | 93 |
| 02 Feb 2024 | 352.60 | 352.60 | 352.60 | 352.60 | 349.89 | - |
| 01 Feb 2024 | 354.10 | 357.00 | 350.50 | 350.50 | 347.80 | 441 |
| 31 Jan 2024 | 354.70 | 361.00 | 354.70 | 361.00 | 358.22 | 127 |
| 30 Jan 2024 | 355.00 | 355.10 | 354.10 | 354.10 | 351.38 | 12 |
| 29 Jan 2024 | 346.40 | 350.30 | 346.00 | 350.30 | 347.61 | 510 |
| 26 Jan 2024 | 350.60 | 353.80 | 347.90 | 347.90 | 345.22 | 16 |
| 25 Jan 2024 | 346.80 | 352.40 | 346.80 | 352.40 | 349.69 | 9 |
| 24 Jan 2024 | 349.40 | 350.50 | 348.20 | 348.20 | 345.52 | 10 |
| 23 Jan 2024 | 351.90 | 353.60 | 350.70 | 350.70 | 348.00 | 49 |
| 22 Jan 2024 | 352.80 | 353.50 | 352.80 | 353.50 | 350.78 | 13 |
| 19 Jan 2024 | 345.10 | 349.20 | 344.60 | 344.60 | 341.95 | 67 |
| 18 Jan 2024 | 344.80 | 350.40 | 344.80 | 350.40 | 347.70 | 47 |
| 17 Jan 2024 | 346.80 | 347.30 | 346.80 | 347.00 | 344.33 | 40 |
| 16 Jan 2024 | 345.70 | 346.00 | 345.70 | 346.00 | 343.34 | 31 |
| 15 Jan 2024 | 343.10 | 346.50 | 343.10 | 346.50 | 343.83 | 18 |
| 12 Jan 2024 | 343.90 | 345.30 | 343.90 | 345.30 | 342.64 | 30 |
| 11 Jan 2024 | 346.70 | 346.70 | 345.10 | 345.80 | 343.14 | 11 |
| 10 Jan 2024 | 349.50 | 349.50 | 346.30 | 346.30 | 343.64 | 70 |
| 09 Jan 2024 | 352.00 | 352.60 | 352.00 | 352.60 | 349.89 | 36 |
| 08 Jan 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 348.30 | - |
| 05 Jan 2024 | 348.40 | 348.40 | 348.40 | 348.40 | 345.72 | - |
| 04 Jan 2024 | 347.80 | 347.80 | 347.00 | 347.00 | 344.33 | 50 |
| 03 Jan 2024 | 352.30 | 352.30 | 347.90 | 348.90 | 346.22 | 28 |
| 02 Jan 2024 | 348.40 | 354.20 | 348.30 | 354.20 | 351.48 | 4 |
| 29 Dec 2023 | 347.40 | 347.80 | 347.40 | 347.80 | 345.12 | 2 |
| 28 Dec 2023 | 344.50 | 346.00 | 344.50 | 346.00 | 343.34 | 50 |
| 27 Dec 2023 | 343.90 | 346.30 | 343.90 | 346.30 | 343.64 | 52 |
| 22 Dec 2023 | 343.70 | 346.90 | 343.70 | 346.90 | 344.23 | 25 |
| 21 Dec 2023 | 344.10 | 344.50 | 344.10 | 344.50 | 341.85 | 10 |
| 20 Dec 2023 | 346.90 | 346.90 | 346.90 | 346.90 | 344.23 | 3 |
| 19 Dec 2023 | 342.70 | 347.80 | 342.60 | 347.80 | 345.12 | 32 |
| 18 Dec 2023 | 347.40 | 350.70 | 345.10 | 345.10 | 342.45 | 220 |
| 15 Dec 2023 | 347.40 | 352.30 | 347.40 | 352.30 | 349.59 | 139 |
| 14 Dec 2023 | 332.00 | 345.50 | 331.30 | 345.50 | 342.84 | 262 |
| 13 Dec 2023 | 325.60 | 327.70 | 325.60 | 327.70 | 325.18 | 55 |
| 12 Dec 2023 | 324.70 | 325.10 | 324.70 | 325.10 | 322.60 | 24 |
| 11 Dec 2023 | 323.90 | 327.40 | 323.90 | 327.40 | 324.88 | 12 |
| 08 Dec 2023 | 317.90 | 323.80 | 317.90 | 323.80 | 321.31 | 45 |
| 07 Dec 2023 | 315.80 | 317.60 | 315.80 | 317.60 | 315.16 | 18 |
| 06 Dec 2023 | 316.60 | 320.60 | 316.60 | 320.60 | 318.13 | 75 |
| 05 Dec 2023 | 321.30 | 322.40 | 316.80 | 316.80 | 314.36 | 42 |
| 04 Dec 2023 | 319.00 | 321.10 | 319.00 | 321.10 | 318.63 | 27 |
| 01 Dec 2023 | 311.30 | 314.60 | 311.30 | 314.60 | 312.18 | 32 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.