UK markets open in 44 minutes

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.75-0.19 (-0.73%)
At close: 04:00PM EDT
25.79 +0.04 (+0.16%)
After hours: 04:27PM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 202225.9425.9425.7525.7525.7542,983
08 Aug 202225.9926.0725.8725.9425.9429,079
05 Aug 202225.9325.9825.8025.8725.8734,797
04 Aug 202225.9526.0625.8726.0626.0648,723
03 Aug 202225.7626.0625.7626.0426.0446,672
02 Aug 202226.3026.4125.6925.8225.82394,704
01 Aug 202226.5026.5926.3026.3026.3053,625
29 Jul 202226.1726.5426.1726.5426.5479,612
28 Jul 202225.9326.1725.8026.1726.1777,691
27 Jul 202225.8825.9525.8525.9525.9529,949
26 Jul 202225.8625.9525.8525.8825.8815,984
25 Jul 202225.9525.9525.8625.9225.9243,121
22 Jul 202226.2326.3426.1826.3126.3133,140
21 Jul 202226.0226.2526.0026.1226.1224,638
20 Jul 202225.9626.1625.8926.1026.1017,637
19 Jul 202225.8725.9725.8225.9225.9230,088
18 Jul 202225.7725.9725.7725.9525.9524,810
15 Jul 202225.7125.9125.7125.8325.8334,295
14 Jul 202225.7125.8425.5925.7125.7136,281
13 Jul 202225.7226.0525.7225.7325.7323,745
12 Jul 202225.9526.1825.8525.8925.8933,611
11 Jul 202225.8626.0725.8626.0626.0617,507
08 Jul 202225.7526.0125.6826.0126.0131,464
07 Jul 202225.8726.0025.6425.7225.7278,467
06 Jul 202225.9426.2625.8725.8725.8724,778
05 Jul 202225.9726.0925.8826.0226.0240,004
01 Jul 202226.0826.2325.7826.0026.0019,332
30 Jun 202226.2226.2925.9526.0226.0245,142
29 Jun 202226.1226.3326.1226.2826.2819,460
28 Jun 202226.1926.2526.0726.2226.22107,085
27 Jun 202226.0526.2225.8426.2026.2042,115
24 Jun 202225.9026.0625.6825.9525.9569,032
23 Jun 202225.6625.9725.3525.6525.6540,671
22 Jun 202225.1725.6125.1725.5325.5347,944
21 Jun 202225.1925.3925.1525.2525.2543,289
17 Jun 202225.2625.4325.1025.1025.1077,762
16 Jun 202225.3025.5925.0025.1225.12111,867
15 Jun 202225.3125.8725.2925.5225.5246,428
14 Jun 202225.3025.4825.0825.2625.2663,300
13 Jun 202225.1725.3824.8625.2425.2480,457
10 Jun 202225.3325.6125.1025.4825.48129,541
09 Jun 202225.5225.7325.4025.4025.4057,159
08 Jun 202225.8525.9825.5225.5225.5227,499
07 Jun 202225.7125.9825.6525.8625.8629,158
06 Jun 202225.9426.0325.5825.8425.8427,994
03 Jun 202225.6725.9125.5625.8925.8932,449
02 Jun 202225.8026.0125.5625.7725.7745,037
01 Jun 202226.1426.1425.8225.8625.8633,218
31 May 202226.2126.2125.6325.9725.97129,046
27 May 202225.7426.3525.7426.3326.3369,437
26 May 202225.5625.9225.5625.7925.7950,888
25 May 202225.1625.7325.1125.6825.6897,505
24 May 202224.7125.2524.7025.1525.15106,240
23 May 202225.0225.0824.5024.6524.65176,482
20 May 202225.0925.1725.0025.0025.0065,819
19 May 202225.0325.1925.0025.0025.0063,468
18 May 202225.1525.2125.0025.0225.0282,759
17 May 202225.2925.3825.1525.1525.1588,920
16 May 202225.1525.3825.1225.2225.2264,595
13 May 202225.3425.4625.1925.2525.2578,359
12 May 202225.4325.5725.2125.2925.2976,654
11 May 202225.1625.6325.1625.4025.40107,654
10 May 202225.4425.5725.0925.3625.36112,511
09 May 202225.2425.3625.0225.0425.0454,871
06 May 202225.5425.8125.3025.4025.4051,936
05 May 202225.6125.8425.5325.6425.6452,847
04 May 202225.5726.1525.5225.8225.8264,578
03 May 202225.6325.7225.5025.6325.6369,235
02 May 202225.5525.6225.3025.6025.60178,473
29 Apr 202225.2125.6725.0825.6025.60386,642
28 Apr 202225.1225.4125.0025.3825.3865,080
27 Apr 202225.3925.5625.0525.1125.1196,689
26 Apr 202225.4625.6025.3825.3825.3856,090
25 Apr 202225.4525.6025.4125.5425.5482,199
22 Apr 202225.4425.5625.3525.5525.5547,327
22 Apr 20220.39844 Dividend
21 Apr 202226.1226.1225.9025.9025.5037,330
20 Apr 202225.9726.1425.9126.0225.6227,830
19 Apr 202226.0826.1725.8525.8825.4864,740
18 Apr 202226.0026.1225.9026.0125.6130,346
14 Apr 202226.1226.2125.9425.9825.5866,305
13 Apr 202226.1226.3026.0226.1525.7548,933
12 Apr 202225.9026.1025.8726.0525.6533,074
11 Apr 202226.0026.0525.8625.8725.4726,953
08 Apr 202225.9726.2325.9326.0325.6376,952
07 Apr 202225.9126.2525.9126.1025.7034,188
06 Apr 202225.8326.1025.8325.9625.5652,977
05 Apr 202226.3726.4926.1026.1425.7446,456
04 Apr 202226.5426.6026.3526.4926.0840,462
01 Apr 202226.5026.5526.3626.5226.1128,379
31 Mar 202226.3326.5826.2826.5826.17102,898
30 Mar 202226.2626.4726.2626.3325.9227,081
29 Mar 202226.1126.3326.1026.3325.9242,874
28 Mar 202225.8626.1325.8126.0325.6351,544
25 Mar 202226.0026.0425.8625.8725.4751,278
24 Mar 202226.0626.0625.9226.0225.6244,381
23 Mar 202225.9626.1125.9125.9925.5934,120
22 Mar 202226.0226.0525.8726.0325.6347,180
21 Mar 202226.1926.2025.9826.0025.6034,077
18 Mar 202226.1326.2926.0526.2225.8256,360
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...