GS-PJ - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 202325.2025.2625.2025.2225.2226,829
08 Jun 202325.2325.2425.1625.2325.2351,582
07 Jun 202325.1925.2325.1725.1925.1965,507
06 Jun 202325.1325.2225.1125.1925.1973,809
05 Jun 202325.1425.2225.1225.1525.1551,034
02 Jun 202325.1125.1925.1025.1925.1978,537
01 Jun 202325.1725.2225.0425.0825.08979,383
31 May 202325.0725.3125.0425.2025.20649,443
30 May 202325.0925.1225.0325.0625.0689,868
26 May 202325.1525.1525.0825.0825.0852,609
25 May 202325.0925.1525.0625.1125.1183,176
24 May 202325.0625.1325.0625.1025.1064,278
23 May 202325.1025.1125.0625.1025.10138,017
22 May 202325.0325.0725.0225.0725.07124,598
19 May 202325.0425.0625.0125.0225.0273,194
18 May 202325.0125.0525.0125.0125.0172,848
17 May 202325.0025.0925.0025.0425.0487,528
16 May 202325.0125.0124.9624.9824.9877,079
15 May 202324.9925.0324.9525.0025.0065,846
12 May 202325.0525.1424.9524.9724.9776,995
11 May 202324.9525.0024.9324.9824.98115,369
10 May 202325.1525.2224.9425.0025.0086,889
09 May 202324.9625.0124.9325.0025.0068,967
08 May 202324.9525.0524.8925.0025.0055,781
05 May 202324.9525.1024.9324.9524.95161,892
04 May 202324.9124.9524.8024.8824.88162,757
03 May 202324.9425.0824.9424.9624.96131,428
02 May 202325.0525.0524.9325.0025.00163,090
01 May 202325.1025.2125.0625.0825.08116,235
28 Apr 202325.1725.1925.0525.1025.10199,707
27 Apr 202325.0825.1525.0725.1025.1078,811
26 Apr 202325.0725.2025.0525.1125.11123,010
25 Apr 202325.2625.2625.0825.1025.10107,061
24 Apr 202325.1625.3425.1625.2625.26118,978
21 Apr 202325.5925.6125.5125.5825.58132,218
20 Apr 202325.3925.6525.3325.5925.59225,669
19 Apr 202325.3525.4925.3325.4125.41113,211
18 Apr 202325.3825.3825.2925.3725.3766,001
17 Apr 202325.3025.4025.2525.3325.33109,404
14 Apr 202325.3325.3425.2625.3125.31105,808
13 Apr 202325.2925.3325.2325.3125.3197,671
12 Apr 202325.2525.3225.1925.2725.27111,659
11 Apr 202325.2425.2825.1825.2325.23200,348
10 Apr 202325.1025.2425.1025.2225.22100,455
06 Apr 202324.9525.1824.9225.1325.13229,576
05 Apr 202324.8724.9924.8724.9624.96158,189
04 Apr 202324.9224.9224.8424.9224.9259,781
03 Apr 202324.8524.9124.8224.9024.90137,471
31 Mar 202324.6924.9124.6924.8224.82215,813
30 Mar 202324.7324.7624.6424.6424.6497,651
29 Mar 202324.6624.7224.6124.6824.6891,131
28 Mar 202324.6024.6824.5224.6624.6678,710
27 Mar 202324.5624.6724.5024.5624.5690,020
24 Mar 202324.5224.5624.4124.5024.50104,550
23 Mar 202324.5624.6724.4524.5624.56229,938
22 Mar 202324.5024.7624.4724.5424.54124,751
21 Mar 202324.5024.6424.4424.5024.50158,663
20 Mar 202324.7024.7024.3324.4324.43242,369
17 Mar 202324.6724.7624.4424.6224.62245,943
16 Mar 202324.5024.8624.5024.7724.77152,044
15 Mar 202324.4924.7124.3824.5924.59173,777
14 Mar 202324.7124.8924.6024.6924.69234,780
13 Mar 202324.4224.7524.2724.4624.46319,992
10 Mar 202325.0225.0324.6724.8524.85414,488
09 Mar 202325.1325.1324.9825.0325.03162,812
08 Mar 202325.0325.1025.0225.0725.0777,217
07 Mar 202325.0125.0725.0025.0725.0781,060
06 Mar 202325.0225.0525.0025.0525.0554,837
03 Mar 202324.9725.0324.9725.0325.03231,300
02 Mar 202324.9724.9824.9524.9824.9869,021
01 Mar 202324.9824.9824.9424.9724.97151,764
28 Feb 202324.9925.0024.9424.9624.96188,716
27 Feb 202324.9925.0024.9424.9824.98175,240
24 Feb 202324.9124.9724.9124.9524.9586,859
23 Feb 202324.9424.9924.9124.9424.9450,923
22 Feb 202324.8924.9224.8824.9124.91129,998
21 Feb 202324.9524.9524.8724.8924.89123,016
17 Feb 202324.9024.9624.8924.9624.9671,103
16 Feb 202324.9024.9524.9024.9124.9156,438
15 Feb 202324.9624.9724.9024.9224.92134,819
14 Feb 202324.9124.9424.9124.9224.9262,407
13 Feb 202324.9324.9324.8824.9024.9077,855
10 Feb 202324.9324.9424.8724.8924.89181,257
09 Feb 202324.9524.9524.9024.9224.92347,344
08 Feb 202324.9024.9424.9024.9424.9452,184
07 Feb 202324.8924.9324.8924.9324.9370,053
06 Feb 202324.9124.9224.8824.9124.91108,204
03 Feb 202324.9124.9924.9124.9124.91106,197
02 Feb 202324.9624.9824.9224.9524.9564,681
01 Feb 202324.9324.9624.8924.9624.96217,632
31 Jan 202324.9024.9624.9024.9524.95204,761
30 Jan 202324.8924.9524.8924.9324.9385,317
27 Jan 202324.9224.9624.9224.9324.9348,489
26 Jan 202324.8924.9724.8924.9324.9382,642
25 Jan 202324.8724.9524.8224.9024.90146,996
25 Jan 20230.34375 Dividend
24 Jan 202325.1325.2125.1025.2124.87285,551
23 Jan 202325.0525.1525.0525.1524.8168,627
20 Jan 202325.0325.0725.0125.0324.6978,934
19 Jan 202325.0525.0624.9425.0524.71146,182
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...