UK markets closed

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.68+0.05 (+0.17%)
At close: 3:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202128.6328.7328.5728.6828.6827,997
21 Oct 202128.5828.6328.5128.6328.6334,893
20 Oct 202128.2928.5928.2928.5828.5838,891
19 Oct 202128.4128.4828.2928.3828.3846,167
18 Oct 202128.3028.4428.2528.4128.4119,813
15 Oct 202128.4828.4828.3428.3628.3670,402
14 Oct 202128.3928.5528.3628.4828.4833,918
13 Oct 202128.0228.3528.0028.3528.3552,899
12 Oct 202127.9128.1327.9128.0128.0121,720
11 Oct 202127.8827.9727.7627.8927.8913,827
08 Oct 202127.8627.9227.7727.8327.8324,800
07 Oct 202127.8927.9127.7127.8327.8328,598
06 Oct 202127.7327.9527.6427.8427.8443,667
05 Oct 202128.0328.0327.7027.7027.7035,602
04 Oct 202128.1628.2727.9327.9527.9542,916
01 Oct 202128.2228.4528.1128.2128.2131,102
30 Sept 202128.1828.3128.0628.1028.1092,768
29 Sept 202128.1428.3528.0228.3228.3234,751
28 Sept 202128.1328.1827.8528.0228.0261,371
27 Sept 202128.3828.3828.1528.3528.3548,098
24 Sept 202128.6028.6028.3728.4328.4329,775
23 Sept 202128.7828.8728.5228.5628.5638,174
22 Sept 202128.7228.7828.6028.7028.7082,774
21 Sept 202128.6628.7228.6228.6328.6341,468
20 Sept 202128.5428.6728.5028.6328.6333,257
17 Sept 202128.6528.7328.6128.6928.6918,052
16 Sept 202128.4828.6628.4228.6628.6634,597
15 Sept 202128.4128.4828.3428.4228.4222,219
14 Sept 202128.4528.5528.3828.4128.4121,181
13 Sept 202128.4628.4928.4228.4428.4430,804
10 Sept 202128.5428.6028.4428.4828.4837,421
09 Sept 202128.5328.5828.4828.5828.5896,362
08 Sept 202128.6028.6528.5428.5428.5430,997
07 Sept 202128.7128.7528.5928.6328.6321,576
03 Sept 202128.8928.8928.7228.7528.7531,026
02 Sept 202128.8728.9228.7628.8928.8929,279
01 Sept 202128.8028.8828.6828.7828.7865,055
31 Aug 202128.7428.7428.6428.7228.7255,845
30 Aug 202128.8428.8428.7228.7528.7552,279
27 Aug 202128.7128.7928.6428.7928.7920,195
26 Aug 202128.6428.7528.6328.6828.6824,776
25 Aug 202128.7228.8228.7228.7428.7433,728
24 Aug 202128.8228.8228.7428.7928.7966,425
23 Aug 202128.7028.7928.7028.7628.7638,297
20 Aug 202128.6728.7528.6628.7228.7231,685
19 Aug 202128.4628.6728.4428.6728.6730,712
18 Aug 202128.5928.6128.4828.5728.5726,751
17 Aug 202128.6928.6928.5428.5628.5632,976
16 Aug 202128.7728.8228.6228.6928.6940,976
13 Aug 202128.8328.8328.7128.7728.7786,081
12 Aug 202128.6328.8828.6028.7528.75240,560
11 Aug 202128.7228.7928.6028.7428.7422,791
10 Aug 202128.8628.8728.4028.6428.6427,763
09 Aug 202129.0029.0228.8428.8728.8723,634
06 Aug 202128.9629.0228.9229.0029.0032,464
05 Aug 202128.8729.0228.8628.9528.9534,734
04 Aug 202128.8328.8728.7928.8728.8719,030
03 Aug 202128.6528.8828.6528.8528.8525,800
02 Aug 202128.7828.8428.6528.7228.7245,521
30 Jul 202128.4928.7928.4728.7528.7537,002
29 Jul 202128.4128.5928.3028.5028.5033,950
28 Jul 202128.3928.4528.2528.4228.4229,295
27 Jul 202128.4228.4228.1828.3828.3829,558
26 Jul 202128.4928.5028.4128.4628.4626,347
23 Jul 202128.4528.5128.3328.4928.4935,075
23 Jul 20210.39844 Dividend
22 Jul 202128.9828.9828.6928.7128.3152,962
21 Jul 202128.9429.0028.8728.9828.5820,471
20 Jul 202128.9729.0228.8028.9428.5433,649
19 Jul 202128.9228.9528.7328.8528.4548,095
16 Jul 202129.1329.1328.9428.9428.5423,374
15 Jul 202129.1329.1528.9629.0828.6827,552
14 Jul 202129.1329.2028.9029.2028.7939,612
13 Jul 202129.1429.2328.9728.9828.5869,496
12 Jul 202129.2429.2629.1429.2028.7921,852
09 Jul 202129.2729.3529.1329.1528.7551,691
08 Jul 202129.2429.2729.1529.2428.8351,535
07 Jul 202129.5129.5929.3029.3028.8972,083
06 Jul 202129.4629.5229.3829.5029.0933,240
02 Jul 202129.4229.4529.3429.4429.0326,861
01 Jul 202129.3529.4629.3429.4028.9941,981
30 Jun 202129.2029.4229.0829.4028.99129,993
29 Jun 202129.1529.2329.0829.2228.8134,984
28 Jun 202129.1929.2029.0329.1028.7071,878
25 Jun 202129.2929.2929.1129.1128.7153,690
24 Jun 202129.4229.4329.2629.2828.8747,717
23 Jun 202129.4229.4329.2829.3428.9346,615
22 Jun 202129.3429.4329.2729.3728.9652,338
21 Jun 202129.3529.3929.2629.3028.8951,133
18 Jun 202129.3129.4029.2229.3228.91368,146
17 Jun 202129.4329.4429.2529.2828.8763,588
16 Jun 202129.4429.4429.3229.4329.0270,057
15 Jun 202129.4829.4829.3829.4229.0125,243
14 Jun 202129.3729.4729.3729.4729.0663,580
11 Jun 202129.4629.4729.3229.4529.0455,937
10 Jun 202129.4429.5229.3429.4729.0646,325
09 Jun 202129.3429.4429.2329.4429.0382,735
08 Jun 202129.2429.3229.1829.2428.8345,373
07 Jun 202129.2429.3729.2229.2428.8324,075
04 Jun 202129.2629.3529.1529.3428.9334,373
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...