UK Markets close in 8 hrs 13 mins

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.70+0.07 (+0.24%)
At close: 3:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 2021------
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202128.8928.8928.7228.7528.753,100,000
02 Sept 202128.8728.9228.7628.8928.892,930,000
01 Sept 202128.8028.8828.6828.7828.786,510,000
31 Aug 202128.7428.7428.6428.7228.725,580,000
30 Aug 202128.8428.8428.7228.7528.755,230,000
27 Aug 202128.7128.7928.6428.7928.792,020,000
26 Aug 202128.6428.7528.6328.6828.682,480,000
25 Aug 202128.7228.8228.7228.7428.743,370,000
24 Aug 202128.8228.8228.7428.7928.796,640,000
23 Aug 202128.7028.7928.7028.7628.763,830,000
20 Aug 202128.6728.7528.6628.7228.723,170,000
19 Aug 202128.4628.6728.4428.6728.673,070,000
18 Aug 202128.5928.6128.4828.5728.572,680,000
17 Aug 202128.6928.6928.5428.5628.563,300,000
16 Aug 202128.7728.8228.6228.6928.694,100,000
13 Aug 202128.8328.8328.7128.7728.778,610,000
12 Aug 202128.6328.8828.6028.7528.7524,060,000
11 Aug 202128.7228.7928.6028.7428.742,280,000
10 Aug 202128.8628.8728.4028.6428.642,780,000
09 Aug 202129.0029.0228.8428.8728.872,360,000
06 Aug 202128.9629.0228.9229.0029.003,250,000
05 Aug 202128.8729.0228.8628.9528.953,470,000
04 Aug 202128.8328.8728.7928.8728.871,900,000
03 Aug 202128.6528.8828.6528.8528.8525,800
02 Aug 2021------
30 Jul 202128.4928.7928.4728.7528.7537,000
29 Jul 202128.4128.5928.3028.5028.5034,000
28 Jul 202128.3928.4528.2528.4228.4229,300
27 Jul 202128.4228.4228.1828.3828.3829,600
26 Jul 202128.4928.5028.4128.4628.4626,300
23 Jul 202128.4528.5128.3328.4928.4935,100
23 Jul 20210.398 Dividend
22 Jul 202128.9828.9828.6928.7128.3153,000
21 Jul 202128.9429.0028.8728.9828.5820,500
20 Jul 202128.9729.0228.8028.9428.5433,600
19 Jul 202128.9228.9528.7328.8528.4548,100
16 Jul 202129.1329.1328.9428.9428.5423,400
15 Jul 202129.1329.1528.9629.0828.6827,600
14 Jul 202129.1329.2028.9029.2028.8039,600
13 Jul 202129.1429.2328.9728.9828.5869,500
12 Jul 202129.2429.2629.1429.2028.8021,900
09 Jul 202129.2729.3529.1329.1528.7551,700
08 Jul 202129.2429.2729.1529.2428.8351,500
07 Jul 202129.5129.5929.3029.3028.8972,100
06 Jul 202129.4629.5229.3829.5029.0933,200
02 Jul 202129.4229.4529.3429.4429.0326,900
01 Jul 202129.3529.4629.3429.4028.9942,000
30 Jun 202129.2029.4229.0829.4028.99130,000
29 Jun 202129.1529.2329.0829.2228.8135,000
28 Jun 202129.1929.2029.0329.1028.7071,900
25 Jun 202129.2929.2929.1129.1128.7153,700
24 Jun 202129.4229.4329.2629.2828.8747,700
23 Jun 202129.4229.4329.2829.3428.9346,600
22 Jun 202129.3429.4329.2729.3728.9652,300
21 Jun 202129.3529.3929.2629.3028.8951,100
18 Jun 202129.3129.4029.2229.3228.91368,100
17 Jun 202129.4329.4429.2529.2828.8763,600
16 Jun 202129.4429.4429.3229.4329.0270,100
15 Jun 202129.4829.4829.3829.4229.0125,200
14 Jun 202129.3729.4729.3729.4729.0663,600
11 Jun 202129.4629.4729.3229.4529.0455,900
10 Jun 202129.4429.5229.3429.4729.0646,300
09 Jun 202129.3429.4429.2329.4429.0382,700
08 Jun 202129.2429.3229.1829.2428.8345,400
07 Jun 202129.2429.3729.2229.2428.8324,100
04 Jun 202129.2629.3529.1529.3428.9334,400
03 Jun 202129.2029.2629.1129.2528.8476,500
02 Jun 202129.0129.2928.9629.2828.8737,900
01 Jun 202129.0529.1729.0129.0928.6933,700
28 May 202128.9329.2228.8229.0528.65194,700
27 May 202128.8528.8928.7628.8928.4934,400
26 May 202128.9128.9128.7728.8528.4540,700
25 May 202128.8628.9328.6528.9128.5154,800
24 May 202128.6428.8728.5628.7328.3352,900
21 May 202128.5528.7728.3628.5928.1972,500
20 May 202128.1828.6828.1828.6528.2596,700
19 May 202128.0528.3327.9428.2027.8141,400
18 May 202128.1228.2328.0028.2027.8128,900
17 May 202128.0528.1728.0028.0027.6130,000
14 May 202128.0428.3328.0228.1727.7827,000
13 May 202127.9728.1827.8728.1727.7829,000
12 May 202128.2128.2527.7627.9727.5847,300
11 May 202128.1628.3328.0028.2727.8859,500
10 May 202128.3428.3628.2328.3027.9139,100
07 May 202128.1028.3328.1028.3127.9232,300
06 May 202128.2028.3028.0328.2627.8768,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...