GS-PK - The Goldman Sachs Group, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 202324.5524.6324.5624.5924.5939,632
08 Jun 202324.5924.6024.5224.5724.5785,589
07 Jun 202324.6424.7224.5524.5924.59172,262
06 Jun 202324.6224.6724.6124.6224.62108,303
05 Jun 202324.6324.7024.5624.6424.6492,119
02 Jun 202324.6024.6724.5224.6424.64129,300
01 Jun 202324.5124.6524.4824.5824.58196,050
31 May 202324.6924.7224.3124.4424.442,218,842
30 May 202324.5524.7724.5524.6724.6775,406
26 May 202324.5124.6124.4624.5224.52110,018
25 May 202324.5724.7224.4024.5524.5584,689
24 May 202324.5924.7324.5524.5624.56102,635
23 May 202324.5824.8224.5624.6724.6786,896
22 May 202324.6824.7824.5524.6624.66126,346
19 May 202324.7424.7424.4824.6924.6974,278
18 May 202324.9024.9624.6724.7424.7477,682
17 May 202324.7025.0924.6324.8824.88120,293
16 May 202324.5224.7224.5224.6824.68150,070
15 May 202324.6324.7224.4124.6324.63129,242
12 May 202324.4624.6424.4124.6024.60226,578
11 May 202324.3424.4424.2524.3924.3986,548
10 May 202324.6424.7824.3524.4824.48107,661
09 May 202324.3724.4524.2324.4124.41103,226
08 May 202324.5124.5124.2124.2724.2799,265
05 May 202324.3124.6424.3024.3724.37102,224
04 May 202324.6224.6824.1324.1624.16239,166
03 May 202324.9124.9724.7024.7424.74170,940
02 May 202325.0725.2224.8424.9024.9058,779
01 May 202325.2325.3225.0325.1625.1651,907
28 Apr 202325.2625.3925.2325.2325.23153,977
27 Apr 202325.3525.5125.2825.2825.2862,036
26 Apr 202325.3825.4825.3225.3525.3537,897
25 Apr 202325.3525.4625.2825.3225.3240,634
24 Apr 202325.3425.6225.3425.4825.4879,824
21 Apr 202325.9125.9425.7025.7125.7185,442
20 Apr 202325.7325.8825.7125.8325.8320,873
19 Apr 202325.6925.8525.6725.8025.8025,913
18 Apr 202325.8225.8225.6825.7425.7426,732
17 Apr 202325.6625.8125.6625.7125.7132,965
14 Apr 202325.7025.7625.6825.7425.7427,442
13 Apr 202325.6625.7925.6225.7525.7522,001
12 Apr 202325.6225.7825.5725.7225.7225,646
11 Apr 202325.5725.7325.5425.6525.6548,627
10 Apr 202325.3625.6425.3325.6425.6448,324
06 Apr 202325.3125.5225.1625.4625.4636,626
05 Apr 202325.1925.3325.0925.2225.2269,313
04 Apr 202325.2325.2825.1125.1625.1644,296
03 Apr 202325.1525.2225.1025.1925.1952,971
31 Mar 202325.2225.3625.1125.1125.11162,178
30 Mar 202325.1225.3525.1225.2125.2153,914
29 Mar 202325.3625.4525.1125.1625.1690,593
28 Mar 202325.3025.4025.1825.3225.3276,749
27 Mar 202325.3725.5525.2825.3625.3634,870
24 Mar 202325.2425.4725.2025.4025.40100,075
23 Mar 202325.2325.4025.1925.2925.2956,109
22 Mar 202325.1225.4425.0625.2225.2268,543
21 Mar 202325.1025.2625.0425.1925.1984,764
20 Mar 202325.0125.2524.9425.0725.0773,339
17 Mar 202325.2325.2924.8025.1025.1074,562
16 Mar 202324.8025.3424.8025.2725.27108,762
15 Mar 202324.6725.0324.6624.9024.9095,675
14 Mar 202324.9025.0824.8424.9024.9077,548
13 Mar 202324.8125.1224.6724.7124.71119,843
10 Mar 202325.1025.2624.9825.0225.0244,808
09 Mar 202325.3025.3225.1225.1425.1428,296
08 Mar 202325.2725.3025.1725.2125.2123,617
07 Mar 202325.2225.3225.1925.2025.2041,990
06 Mar 202325.3925.3925.1525.2425.2460,076
03 Mar 202325.2725.4125.2425.3925.3954,311
02 Mar 202325.1825.2825.1025.2825.2820,857
01 Mar 202325.2725.3225.1525.2325.2331,207
28 Feb 202325.3925.4625.2425.3225.3295,406
27 Feb 202325.3325.4925.2225.4925.4935,212
24 Feb 202325.3525.3525.2125.2525.2532,586
23 Feb 202325.1925.4525.1925.3125.3145,032
22 Feb 202325.1025.3025.1025.1925.1952,150
21 Feb 202325.1825.1825.0225.0525.0575,821
17 Feb 202325.1225.2325.0125.1925.1961,940
16 Feb 202325.2925.3225.2125.2325.2386,860
15 Feb 202325.3225.4225.3025.3325.3351,275
14 Feb 202325.3325.4125.3225.3925.3949,591
13 Feb 202325.3025.4325.3025.4325.4341,792
10 Feb 202325.4525.4525.2125.3525.3557,495
09 Feb 202325.5725.5725.3825.4125.4152,598
08 Feb 202325.5325.5825.4725.5125.5130,775
07 Feb 202325.6525.6525.4725.5825.5847,580
06 Feb 202325.4625.6025.4525.5625.5629,536
03 Feb 202325.8125.8625.6525.6625.6662,066
02 Feb 202325.8226.0225.8125.9925.9962,029
01 Feb 202325.8225.8825.7025.8125.8150,903
31 Jan 202325.8025.9025.7425.8825.8863,255
30 Jan 202325.8025.8125.6925.8125.8152,727
27 Jan 202325.6725.8125.6625.8125.8118,717
26 Jan 202325.6725.7625.6425.7225.7295,114
25 Jan 202325.8225.8325.6825.7125.7162,693
25 Jan 20230.39844 Dividend
24 Jan 202326.1726.2626.0926.2625.8631,329
23 Jan 202326.1526.2426.0926.2025.8054,330
20 Jan 202326.0726.2425.9526.2325.8350,915
19 Jan 202325.9326.2425.9026.1925.7941,439
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...