GS-PK - The Goldman Sachs Group, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | 24.55 | 24.63 | 24.56 | 24.59 | 24.59 | 39,632 |
| 08 Jun 2023 | 24.59 | 24.60 | 24.52 | 24.57 | 24.57 | 85,589 |
| 07 Jun 2023 | 24.64 | 24.72 | 24.55 | 24.59 | 24.59 | 172,262 |
| 06 Jun 2023 | 24.62 | 24.67 | 24.61 | 24.62 | 24.62 | 108,303 |
| 05 Jun 2023 | 24.63 | 24.70 | 24.56 | 24.64 | 24.64 | 92,119 |
| 02 Jun 2023 | 24.60 | 24.67 | 24.52 | 24.64 | 24.64 | 129,300 |
| 01 Jun 2023 | 24.51 | 24.65 | 24.48 | 24.58 | 24.58 | 196,050 |
| 31 May 2023 | 24.69 | 24.72 | 24.31 | 24.44 | 24.44 | 2,218,842 |
| 30 May 2023 | 24.55 | 24.77 | 24.55 | 24.67 | 24.67 | 75,406 |
| 26 May 2023 | 24.51 | 24.61 | 24.46 | 24.52 | 24.52 | 110,018 |
| 25 May 2023 | 24.57 | 24.72 | 24.40 | 24.55 | 24.55 | 84,689 |
| 24 May 2023 | 24.59 | 24.73 | 24.55 | 24.56 | 24.56 | 102,635 |
| 23 May 2023 | 24.58 | 24.82 | 24.56 | 24.67 | 24.67 | 86,896 |
| 22 May 2023 | 24.68 | 24.78 | 24.55 | 24.66 | 24.66 | 126,346 |
| 19 May 2023 | 24.74 | 24.74 | 24.48 | 24.69 | 24.69 | 74,278 |
| 18 May 2023 | 24.90 | 24.96 | 24.67 | 24.74 | 24.74 | 77,682 |
| 17 May 2023 | 24.70 | 25.09 | 24.63 | 24.88 | 24.88 | 120,293 |
| 16 May 2023 | 24.52 | 24.72 | 24.52 | 24.68 | 24.68 | 150,070 |
| 15 May 2023 | 24.63 | 24.72 | 24.41 | 24.63 | 24.63 | 129,242 |
| 12 May 2023 | 24.46 | 24.64 | 24.41 | 24.60 | 24.60 | 226,578 |
| 11 May 2023 | 24.34 | 24.44 | 24.25 | 24.39 | 24.39 | 86,548 |
| 10 May 2023 | 24.64 | 24.78 | 24.35 | 24.48 | 24.48 | 107,661 |
| 09 May 2023 | 24.37 | 24.45 | 24.23 | 24.41 | 24.41 | 103,226 |
| 08 May 2023 | 24.51 | 24.51 | 24.21 | 24.27 | 24.27 | 99,265 |
| 05 May 2023 | 24.31 | 24.64 | 24.30 | 24.37 | 24.37 | 102,224 |
| 04 May 2023 | 24.62 | 24.68 | 24.13 | 24.16 | 24.16 | 239,166 |
| 03 May 2023 | 24.91 | 24.97 | 24.70 | 24.74 | 24.74 | 170,940 |
| 02 May 2023 | 25.07 | 25.22 | 24.84 | 24.90 | 24.90 | 58,779 |
| 01 May 2023 | 25.23 | 25.32 | 25.03 | 25.16 | 25.16 | 51,907 |
| 28 Apr 2023 | 25.26 | 25.39 | 25.23 | 25.23 | 25.23 | 153,977 |
| 27 Apr 2023 | 25.35 | 25.51 | 25.28 | 25.28 | 25.28 | 62,036 |
| 26 Apr 2023 | 25.38 | 25.48 | 25.32 | 25.35 | 25.35 | 37,897 |
| 25 Apr 2023 | 25.35 | 25.46 | 25.28 | 25.32 | 25.32 | 40,634 |
| 24 Apr 2023 | 25.34 | 25.62 | 25.34 | 25.48 | 25.48 | 79,824 |
| 21 Apr 2023 | 25.91 | 25.94 | 25.70 | 25.71 | 25.71 | 85,442 |
| 20 Apr 2023 | 25.73 | 25.88 | 25.71 | 25.83 | 25.83 | 20,873 |
| 19 Apr 2023 | 25.69 | 25.85 | 25.67 | 25.80 | 25.80 | 25,913 |
| 18 Apr 2023 | 25.82 | 25.82 | 25.68 | 25.74 | 25.74 | 26,732 |
| 17 Apr 2023 | 25.66 | 25.81 | 25.66 | 25.71 | 25.71 | 32,965 |
| 14 Apr 2023 | 25.70 | 25.76 | 25.68 | 25.74 | 25.74 | 27,442 |
| 13 Apr 2023 | 25.66 | 25.79 | 25.62 | 25.75 | 25.75 | 22,001 |
| 12 Apr 2023 | 25.62 | 25.78 | 25.57 | 25.72 | 25.72 | 25,646 |
| 11 Apr 2023 | 25.57 | 25.73 | 25.54 | 25.65 | 25.65 | 48,627 |
| 10 Apr 2023 | 25.36 | 25.64 | 25.33 | 25.64 | 25.64 | 48,324 |
| 06 Apr 2023 | 25.31 | 25.52 | 25.16 | 25.46 | 25.46 | 36,626 |
| 05 Apr 2023 | 25.19 | 25.33 | 25.09 | 25.22 | 25.22 | 69,313 |
| 04 Apr 2023 | 25.23 | 25.28 | 25.11 | 25.16 | 25.16 | 44,296 |
| 03 Apr 2023 | 25.15 | 25.22 | 25.10 | 25.19 | 25.19 | 52,971 |
| 31 Mar 2023 | 25.22 | 25.36 | 25.11 | 25.11 | 25.11 | 162,178 |
| 30 Mar 2023 | 25.12 | 25.35 | 25.12 | 25.21 | 25.21 | 53,914 |
| 29 Mar 2023 | 25.36 | 25.45 | 25.11 | 25.16 | 25.16 | 90,593 |
| 28 Mar 2023 | 25.30 | 25.40 | 25.18 | 25.32 | 25.32 | 76,749 |
| 27 Mar 2023 | 25.37 | 25.55 | 25.28 | 25.36 | 25.36 | 34,870 |
| 24 Mar 2023 | 25.24 | 25.47 | 25.20 | 25.40 | 25.40 | 100,075 |
| 23 Mar 2023 | 25.23 | 25.40 | 25.19 | 25.29 | 25.29 | 56,109 |
| 22 Mar 2023 | 25.12 | 25.44 | 25.06 | 25.22 | 25.22 | 68,543 |
| 21 Mar 2023 | 25.10 | 25.26 | 25.04 | 25.19 | 25.19 | 84,764 |
| 20 Mar 2023 | 25.01 | 25.25 | 24.94 | 25.07 | 25.07 | 73,339 |
| 17 Mar 2023 | 25.23 | 25.29 | 24.80 | 25.10 | 25.10 | 74,562 |
| 16 Mar 2023 | 24.80 | 25.34 | 24.80 | 25.27 | 25.27 | 108,762 |
| 15 Mar 2023 | 24.67 | 25.03 | 24.66 | 24.90 | 24.90 | 95,675 |
| 14 Mar 2023 | 24.90 | 25.08 | 24.84 | 24.90 | 24.90 | 77,548 |
| 13 Mar 2023 | 24.81 | 25.12 | 24.67 | 24.71 | 24.71 | 119,843 |
| 10 Mar 2023 | 25.10 | 25.26 | 24.98 | 25.02 | 25.02 | 44,808 |
| 09 Mar 2023 | 25.30 | 25.32 | 25.12 | 25.14 | 25.14 | 28,296 |
| 08 Mar 2023 | 25.27 | 25.30 | 25.17 | 25.21 | 25.21 | 23,617 |
| 07 Mar 2023 | 25.22 | 25.32 | 25.19 | 25.20 | 25.20 | 41,990 |
| 06 Mar 2023 | 25.39 | 25.39 | 25.15 | 25.24 | 25.24 | 60,076 |
| 03 Mar 2023 | 25.27 | 25.41 | 25.24 | 25.39 | 25.39 | 54,311 |
| 02 Mar 2023 | 25.18 | 25.28 | 25.10 | 25.28 | 25.28 | 20,857 |
| 01 Mar 2023 | 25.27 | 25.32 | 25.15 | 25.23 | 25.23 | 31,207 |
| 28 Feb 2023 | 25.39 | 25.46 | 25.24 | 25.32 | 25.32 | 95,406 |
| 27 Feb 2023 | 25.33 | 25.49 | 25.22 | 25.49 | 25.49 | 35,212 |
| 24 Feb 2023 | 25.35 | 25.35 | 25.21 | 25.25 | 25.25 | 32,586 |
| 23 Feb 2023 | 25.19 | 25.45 | 25.19 | 25.31 | 25.31 | 45,032 |
| 22 Feb 2023 | 25.10 | 25.30 | 25.10 | 25.19 | 25.19 | 52,150 |
| 21 Feb 2023 | 25.18 | 25.18 | 25.02 | 25.05 | 25.05 | 75,821 |
| 17 Feb 2023 | 25.12 | 25.23 | 25.01 | 25.19 | 25.19 | 61,940 |
| 16 Feb 2023 | 25.29 | 25.32 | 25.21 | 25.23 | 25.23 | 86,860 |
| 15 Feb 2023 | 25.32 | 25.42 | 25.30 | 25.33 | 25.33 | 51,275 |
| 14 Feb 2023 | 25.33 | 25.41 | 25.32 | 25.39 | 25.39 | 49,591 |
| 13 Feb 2023 | 25.30 | 25.43 | 25.30 | 25.43 | 25.43 | 41,792 |
| 10 Feb 2023 | 25.45 | 25.45 | 25.21 | 25.35 | 25.35 | 57,495 |
| 09 Feb 2023 | 25.57 | 25.57 | 25.38 | 25.41 | 25.41 | 52,598 |
| 08 Feb 2023 | 25.53 | 25.58 | 25.47 | 25.51 | 25.51 | 30,775 |
| 07 Feb 2023 | 25.65 | 25.65 | 25.47 | 25.58 | 25.58 | 47,580 |
| 06 Feb 2023 | 25.46 | 25.60 | 25.45 | 25.56 | 25.56 | 29,536 |
| 03 Feb 2023 | 25.81 | 25.86 | 25.65 | 25.66 | 25.66 | 62,066 |
| 02 Feb 2023 | 25.82 | 26.02 | 25.81 | 25.99 | 25.99 | 62,029 |
| 01 Feb 2023 | 25.82 | 25.88 | 25.70 | 25.81 | 25.81 | 50,903 |
| 31 Jan 2023 | 25.80 | 25.90 | 25.74 | 25.88 | 25.88 | 63,255 |
| 30 Jan 2023 | 25.80 | 25.81 | 25.69 | 25.81 | 25.81 | 52,727 |
| 27 Jan 2023 | 25.67 | 25.81 | 25.66 | 25.81 | 25.81 | 18,717 |
| 26 Jan 2023 | 25.67 | 25.76 | 25.64 | 25.72 | 25.72 | 95,114 |
| 25 Jan 2023 | 25.82 | 25.83 | 25.68 | 25.71 | 25.71 | 62,693 |
| 25 Jan 2023 | 0.39844 Dividend | |||||
| 24 Jan 2023 | 26.17 | 26.26 | 26.09 | 26.26 | 25.86 | 31,329 |
| 23 Jan 2023 | 26.15 | 26.24 | 26.09 | 26.20 | 25.80 | 54,330 |
| 20 Jan 2023 | 26.07 | 26.24 | 25.95 | 26.23 | 25.83 | 50,915 |
| 19 Jan 2023 | 25.93 | 26.24 | 25.90 | 26.19 | 25.79 | 41,439 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.