UK markets closed

The Goldman Sachs Group, Inc. (GS-PJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.65-0.02 (-0.08%)
As of 12:50PM EST. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202224.6724.7024.6524.6524.6558,115
02 Dec 202224.7024.7324.6624.6724.67115,227
01 Dec 202224.6824.7724.6524.7324.73123,222
30 Nov 202224.6724.7424.5724.6224.62459,446
29 Nov 202224.7324.7424.6724.6824.6870,466
28 Nov 202224.6424.7624.6224.7324.7374,631
25 Nov 202224.6324.6924.6324.6824.6820,842
23 Nov 202224.6924.7024.6124.6424.6490,960
22 Nov 202224.5924.6524.5924.6324.63219,678
21 Nov 202224.6024.7224.5924.6124.6151,394
18 Nov 202224.7324.7324.5724.6224.6274,226
17 Nov 202224.5324.6324.5224.6024.60130,956
16 Nov 202224.6624.7924.5824.6024.60183,088
15 Nov 202224.8924.9624.6124.6224.62329,405
14 Nov 202224.8724.9424.7124.7724.77183,091
11 Nov 202224.9024.9924.8924.9424.9448,062
10 Nov 202225.1425.2224.9324.9824.98154,840
09 Nov 202224.7824.9224.7724.8124.81181,004
08 Nov 202224.6824.8424.6824.8124.81165,661
07 Nov 202224.6524.7624.5024.7124.71167,032
04 Nov 202224.5624.7324.5424.6624.6699,966
03 Nov 202224.5324.6224.4124.5624.56104,975
02 Nov 202224.6524.7424.5624.5624.5679,678
01 Nov 202224.5824.7324.5424.5824.5874,524
31 Oct 202224.5924.6424.5024.6124.6184,727
28 Oct 202224.5124.6524.5024.5224.5248,989
27 Oct 202224.5524.7024.4324.5424.54164,807
26 Oct 202224.5924.7424.4724.7124.7159,440
25 Oct 202224.4024.6024.4024.5824.58104,951
25 Oct 20220.34375 Dividend
24 Oct 202224.7824.8324.6224.6424.3073,895
21 Oct 202224.6924.8924.6824.7024.36119,229
20 Oct 202224.7224.7724.7024.7324.38101,274
19 Oct 202224.6824.7824.6324.7224.38122,558
18 Oct 202224.8024.8024.7124.7624.4157,083
17 Oct 202224.7224.8124.7224.7524.4040,513
14 Oct 202224.7024.7524.6624.7024.3683,356
13 Oct 202224.3724.7724.3724.6824.34119,898
12 Oct 202224.5024.5624.4524.5524.2194,640
11 Oct 202224.6124.6424.5024.5724.2378,240
10 Oct 202224.6224.7024.5624.6124.2746,816
07 Oct 202224.6824.6924.5624.6724.3388,661
06 Oct 202224.7024.7724.6824.6824.34547,632
05 Oct 202224.7024.8024.6724.7424.3989,002
04 Oct 202224.8924.9324.7024.7724.42164,876
03 Oct 202224.7624.9424.6924.7524.4054,130
30 Sept 202224.7024.8924.6824.7324.38165,733
29 Sept 202224.7124.7624.6324.7024.36159,123
28 Sept 202224.7724.8624.6524.8224.47133,130
27 Sept 202224.5224.7824.5024.7224.38190,410
26 Sept 202224.6624.7624.5324.5824.2478,848
23 Sept 202224.6524.7424.6024.7024.36167,901
22 Sept 202224.7324.7824.6024.6924.3595,293
21 Sept 202224.7524.8924.7324.7824.4333,494
20 Sept 202224.6224.7524.5824.7324.3853,816
19 Sept 202224.7524.8124.6724.7024.3685,995
16 Sept 202224.7324.8624.7024.8324.4889,653
15 Sept 202224.7924.9324.6624.8724.52100,755
14 Sept 202224.7824.8524.7124.8124.4668,074
13 Sept 202224.6224.8524.6224.8224.4774,783
12 Sept 202224.7824.9524.7824.8624.5164,533
09 Sept 202224.6524.8224.6324.7824.43146,820
08 Sept 202224.4424.6724.4424.6224.2866,189
07 Sept 202224.3924.6524.3724.5224.18145,021
06 Sept 202224.5424.5424.3824.4124.0778,494
02 Sept 202224.4224.5724.3824.5324.1943,227
01 Sept 202224.4524.4924.2524.4224.0870,155
31 Aug 202224.5724.6024.2324.4824.141,203,811
30 Aug 202224.7424.7724.5324.5724.23121,376
29 Aug 202224.7524.8624.5624.8124.4688,377
26 Aug 202224.7524.9124.7524.7924.4467,496
25 Aug 202224.5524.8224.5524.8224.4737,142
24 Aug 202224.5524.6424.5024.6024.2662,085
23 Aug 202224.5624.7424.4624.5024.16250,529
22 Aug 202224.5924.6624.5524.5624.22132,022
19 Aug 202224.6524.7024.6124.7024.36175,963
18 Aug 202224.6124.7824.6124.7224.37125,260
17 Aug 202224.8024.8424.6124.6124.2755,474
16 Aug 202224.9524.9624.8224.9124.5673,619
15 Aug 202224.8324.9824.8324.9424.5933,265
12 Aug 202224.7624.9524.7024.9224.5764,264
11 Aug 202224.8024.8024.7024.7324.3861,477
10 Aug 202224.7524.8424.7024.8024.45142,233
09 Aug 202224.7124.7924.5424.6524.3146,442
08 Aug 202224.8424.8424.7524.8024.4542,442
05 Aug 202224.8524.9924.7524.8224.4782,078
04 Aug 202225.1025.1224.9024.9924.6466,733
03 Aug 202225.0025.0824.9525.0424.6947,322
02 Aug 202225.0425.1725.0225.0624.7155,837
01 Aug 202225.0025.1325.0025.1324.7898,564
29 Jul 202224.9225.1524.8125.0824.73304,376
28 Jul 202224.6925.0024.6325.0024.6597,451
27 Jul 202224.5724.7224.5324.6924.35375,893
26 Jul 202224.6424.6624.5224.5324.1935,109
25 Jul 202224.6124.6224.5024.6124.2753,759
25 Jul 20220.34375 Dividend
22 Jul 202224.8224.9724.8024.8824.1980,985
21 Jul 202224.7124.8324.6924.7624.0896,384
20 Jul 202224.7624.7824.6624.7624.08102,051
19 Jul 202224.7024.8024.5524.7624.08232,141
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...