UK Markets close in 4 hrs 18 mins

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.87-0.39 (-1.38%)
At close: 03:57PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 2022------
18 Jan 202228.0228.1727.8527.8727.8783,767
14 Jan 202228.1928.3328.1128.2628.2635,618
13 Jan 202228.1928.4228.1928.2928.2935,796
12 Jan 202228.1628.3028.1128.2928.2938,646
11 Jan 202228.0628.2728.0128.1428.1426,883
10 Jan 202227.8728.0027.8228.0028.0042,136
07 Jan 202227.8127.9927.7027.9827.9834,613
06 Jan 202227.7627.8827.3927.8327.8362,845
05 Jan 202227.8027.9927.3427.6727.6772,013
04 Jan 202228.0528.0527.7527.8227.8215,834
03 Jan 202228.1728.1727.9128.0528.0540,400
31 Dec 202128.1028.3228.1028.1728.1752,541
30 Dec 202127.9328.2027.8928.1528.1527,490
29 Dec 202127.8428.0927.8428.0128.0132,934
28 Dec 202127.9728.0627.8127.8527.8547,549
27 Dec 202128.0928.1027.9027.9527.9526,749
23 Dec 202127.9628.1027.8928.0728.0722,939
22 Dec 202127.6727.9427.6727.9427.9432,656
21 Dec 202127.6127.7327.6027.7327.7350,294
20 Dec 202127.7027.8527.5327.5327.5339,542
17 Dec 202127.7727.9027.6727.7627.7628,097
16 Dec 202127.6627.8927.5427.8927.8930,516
15 Dec 202127.4627.6827.4127.6627.6629,325
14 Dec 202127.5127.6227.4827.5727.5760,807
13 Dec 202127.5527.6727.5427.6227.6231,458
10 Dec 202127.7027.7127.5127.6027.6061,745
09 Dec 202127.6527.7327.6527.6827.6828,669
08 Dec 202127.9427.9427.6327.7027.7035,826
07 Dec 202127.9727.9727.8327.8927.8929,063
06 Dec 202127.7327.8327.7327.8227.8234,134
03 Dec 202127.7127.8227.6127.7927.7930,090
02 Dec 202127.6427.8727.6327.8127.8127,938
01 Dec 202127.8327.9527.7027.7027.7024,603
30 Nov 202127.6027.7027.4227.7027.7064,219
29 Nov 202127.5627.7827.5627.7127.7134,159
26 Nov 202127.6527.6527.3427.5527.5521,861
24 Nov 202127.8527.9027.7527.7727.7719,377
23 Nov 202127.7727.8527.6827.7727.7744,148
22 Nov 202127.8628.1027.8227.9227.9241,112
19 Nov 202127.9027.9927.7827.8627.8646,810
18 Nov 202127.8927.9927.7527.9027.9048,193
17 Nov 202127.8228.0327.6728.0328.0359,456
16 Nov 202128.0628.2027.8027.8427.8431,391
15 Nov 202128.1528.2728.0028.0628.0633,748
12 Nov 202128.1928.3028.0828.2328.2336,024
11 Nov 202128.2828.4528.1528.1728.1736,882
10 Nov 202128.6228.6228.1528.3828.3864,178
09 Nov 202128.6728.7528.5528.5628.5635,483
08 Nov 202128.7228.7528.6428.7228.7227,048
05 Nov 202128.7428.7828.6428.7128.7151,157
04 Nov 202128.6128.7828.6128.6928.6943,756
03 Nov 202128.4628.6528.4628.6128.61110,862
02 Nov 202128.4128.5728.4128.5028.5028,454
01 Nov 202128.3728.4828.3428.4728.4735,525
29 Oct 202128.1928.4228.1928.3628.3653,535
28 Oct 202128.3528.4428.2428.2428.2436,001
27 Oct 202128.3928.5328.3628.3728.3753,733
26 Oct 202128.3528.5028.2728.4828.4833,952
25 Oct 202128.2028.4528.2028.4428.4433,677
25 Oct 20210.39844 Dividend
22 Oct 202128.6328.7328.5728.6828.2827,997
21 Oct 202128.5828.6328.5128.6328.2334,893
20 Oct 202128.2928.5928.2928.5828.1838,891
19 Oct 202128.4128.4828.2928.3827.9946,167
18 Oct 202128.3028.4428.2528.4128.0219,813
15 Oct 202128.4828.4828.3428.3627.9770,402
14 Oct 202128.3928.5528.3628.4828.0833,918
13 Oct 202128.0228.3528.0028.3527.9652,899
12 Oct 202127.9128.1327.9128.0127.6221,720
11 Oct 202127.8827.9727.7627.8927.5013,827
08 Oct 202127.8627.9227.7727.8327.4424,800
07 Oct 202127.8927.9127.7127.8327.4428,598
06 Oct 202127.7327.9527.6427.8427.4543,667
05 Oct 202128.0328.0327.7027.7027.3235,602
04 Oct 202128.1628.2727.9327.9527.5642,916
01 Oct 202128.2228.4528.1128.2127.8231,102
30 Sept 202128.1828.3128.0628.1027.7192,768
29 Sept 202128.1428.3528.0228.3227.9334,751
28 Sept 202128.1328.1827.8528.0227.6361,371
27 Sept 202128.3828.3828.1528.3527.9648,098
24 Sept 202128.6028.6028.3728.4328.0429,775
23 Sept 202128.7828.8728.5228.5628.1638,174
22 Sept 202128.7228.7828.6028.7028.3082,774
21 Sept 202128.6628.7228.6228.6328.2341,468
20 Sept 202128.5428.6728.5028.6328.2333,257
17 Sept 202128.6528.7328.6128.6928.2918,052
16 Sept 202128.4828.6628.4228.6628.2634,597
15 Sept 202128.4128.4828.3428.4228.0322,219
14 Sept 202128.4528.5528.3828.4128.0221,181
13 Sept 202128.4628.4928.4228.4428.0430,804
10 Sept 202128.5428.6028.4428.4828.0837,421
09 Sept 202128.5328.5828.4828.5828.1896,362
08 Sept 202128.6028.6528.5428.5428.1430,997
07 Sept 202128.7128.7528.5928.6328.2321,576
03 Sept 202128.8928.8928.7228.7528.3531,026
02 Sept 202128.8728.9228.7628.8928.4929,279
01 Sept 202128.8028.8828.6828.7828.3865,055
31 Aug 202128.7428.7428.6428.7228.3255,845
30 Aug 202128.8428.8428.7228.7528.3552,279
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...