UK markets closed

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.40+0.03 (+0.09%)
As of 11:11AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jun 202129.4229.4229.3429.4029.4010,921
22 Jun 202129.3429.4329.2729.3729.3752,338
21 Jun 202129.3529.3929.2629.3029.3051,133
18 Jun 202129.3129.4029.2229.3229.32368,146
17 Jun 202129.4329.4429.2529.2829.2863,588
16 Jun 202129.4429.4429.3229.4329.4370,057
15 Jun 202129.4829.4829.3829.4229.4225,243
14 Jun 202129.3729.4729.3729.4729.4763,580
11 Jun 202129.4629.4729.3229.4529.4555,937
10 Jun 202129.4429.5229.3429.4729.4746,325
09 Jun 202129.3429.4429.2329.4429.4482,735
08 Jun 202129.2429.3229.1829.2429.2445,373
07 Jun 202129.2429.3729.2229.2429.2424,075
04 Jun 202129.2629.3529.1529.3429.3434,373
03 Jun 202129.2029.2629.1129.2529.2576,455
02 Jun 202129.0129.2928.9629.2829.2837,944
01 Jun 202129.0529.1829.0129.0929.0933,668
28 May 202128.9329.2228.8229.0529.05194,658
27 May 202128.8528.8928.7628.8928.8934,400
26 May 202128.9128.9128.7728.8528.8540,686
25 May 202128.8628.9328.6528.9128.9154,752
24 May 202128.6428.8728.5628.7328.7352,928
21 May 202128.5528.7728.3628.5928.5972,503
20 May 202128.1828.6828.1828.6528.6596,682
19 May 202128.0528.3327.9428.2028.2041,410
18 May 202128.1228.2328.0028.2028.2028,866
17 May 202128.0528.1728.0028.0028.0029,980
14 May 202128.0428.3328.0228.1728.1726,977
13 May 202127.9728.1827.8728.1728.1728,970
12 May 202128.2128.2527.7627.9727.9747,278
11 May 202128.1628.3328.0028.2728.2759,543
10 May 202128.3428.3628.2328.3028.3039,052
07 May 202128.1028.3328.1028.3128.3132,311
06 May 202128.2028.3028.0328.2628.2668,381
05 May 202128.3228.3828.2328.3628.3622,778
04 May 202128.2228.4128.2128.3928.3933,956
03 May 202128.2228.3528.1328.3028.3048,018
30 Apr 202128.2428.4028.1528.2228.2298,281
29 Apr 202128.3528.4228.2328.3828.3835,512
28 Apr 202128.4928.4928.3228.4428.4435,896
27 Apr 202128.5428.6328.4428.5128.5140,598
26 Apr 202128.5228.6928.4628.6228.6248,235
23 Apr 202128.4728.7728.3428.5928.5950,763
22 Apr 202128.6928.6928.3728.4028.4046,599
21 Apr 202128.8929.0628.8928.9828.9846,492
20 Apr 202128.9928.9928.8428.9728.9722,793
19 Apr 202129.0529.0828.9128.9928.9921,817
16 Apr 202129.0729.1429.0229.0229.0248,708
15 Apr 202128.9629.1328.9329.1329.1335,638
14 Apr 202129.0929.0928.9029.0029.0072,801
13 Apr 202129.0529.1428.9129.1429.1444,856
12 Apr 202129.1129.1829.0329.0429.0436,399
09 Apr 202128.9029.1828.9029.1129.1128,323
08 Apr 202129.0629.1828.8529.0229.0273,591
07 Apr 202129.2029.2229.0629.0629.0631,459
06 Apr 202128.8529.2628.8529.2229.2251,978
05 Apr 202128.9029.0028.8729.0029.0045,782
01 Apr 202128.5828.9028.5828.9028.9032,652
31 Mar 202128.4928.5828.3628.5828.5836,491
30 Mar 202128.3028.4928.1528.4928.4931,866
29 Mar 202128.5228.5228.1428.3228.3252,384
26 Mar 202128.3928.6128.2428.5628.5633,068
25 Mar 202128.4828.5528.3728.3828.3822,185
24 Mar 202128.3228.6328.3028.4728.4740,592
23 Mar 202128.3028.3428.1228.2628.2636,106
22 Mar 202128.2828.4928.1728.3328.3339,214
19 Mar 202128.1328.1927.8328.1628.16226,682
18 Mar 202128.2928.2927.8728.0728.0754,014
17 Mar 202128.4828.5528.2328.3428.3470,526
16 Mar 202128.4228.6228.3028.4528.45122,974
15 Mar 202128.0428.4728.0428.4228.4298,875
12 Mar 202127.8628.0427.7328.0428.0423,303
11 Mar 202127.9928.1027.9628.0628.0631,170
10 Mar 202127.9228.1127.8427.8427.8443,628
09 Mar 202127.9528.1227.8327.8827.8827,264
08 Mar 202127.8727.8927.7427.8027.8025,668
05 Mar 202127.6527.8727.4627.8727.8730,766
04 Mar 202127.5327.7427.4327.5427.5435,068
03 Mar 202127.5027.7727.2227.6527.6533,527
02 Mar 202127.2227.5927.2227.5227.5242,324
01 Mar 202127.4027.8027.2027.2727.2770,837
26 Feb 202127.1827.4926.9227.4527.4565,441
25 Feb 202127.3227.4026.8927.0927.0951,215
24 Feb 202127.4427.4427.2527.2827.2845,198
23 Feb 202127.4027.4427.3127.4427.4436,802
22 Feb 202127.4627.5227.2427.3427.3452,226
19 Feb 202127.7727.7727.4227.5227.5247,873
18 Feb 202127.7127.8727.5127.7727.7763,136
17 Feb 202128.0628.0627.7227.7327.7339,516
16 Feb 202128.0428.0927.8327.9527.9560,061
12 Feb 202128.1028.2427.8728.0628.0652,051
11 Feb 202128.6828.6828.1428.2028.2042,363
10 Feb 202128.6228.6528.3428.5728.5747,291
09 Feb 202128.4828.6128.2928.4928.4933,413
08 Feb 202128.3828.4928.3028.4628.4650,806
05 Feb 202128.3728.6428.3728.4928.4943,988
04 Feb 202128.2928.5028.2528.5028.5051,714
03 Feb 202128.4928.7228.2828.2928.2932,220
02 Feb 202128.4428.6128.4428.5028.5063,072
01 Feb 202128.5828.6328.4428.4728.4748,710
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...