UK markets close in 21 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
403.57+6.71 (+1.69%)
As of 11:09AM EDT. Market open.
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 2024402.40406.62401.18403.57403.571,399,712
16 Apr 2024404.45404.97395.18396.86396.863,459,200
15 Apr 2024407.00412.87398.69400.88400.886,177,000
12 Apr 2024392.84394.09387.12389.49389.492,814,900
11 Apr 2024400.48401.47394.84397.48397.482,176,200
10 Apr 2024404.01405.45397.29400.76400.761,903,300
09 Apr 2024411.51413.22407.05410.71410.711,247,800
08 Apr 2024409.10412.53407.55410.54410.541,181,900
05 Apr 2024406.56409.14401.47408.07408.071,694,500
04 Apr 2024418.00419.00405.70406.25406.251,704,700
03 Apr 2024411.00416.63411.00414.00414.001,549,200
02 Apr 2024410.74413.17407.62410.15410.151,976,000
01 Apr 2024416.68417.95412.00413.51413.511,863,900
28 Mar 2024416.21419.20414.98417.69417.692,409,700
27 Mar 2024409.62415.49408.37415.25415.252,353,600
26 Mar 2024406.09409.33404.52406.18406.181,407,000
25 Mar 2024406.87410.46403.86404.94404.941,683,900
22 Mar 2024414.40416.76405.78406.82406.822,189,600
21 Mar 2024399.77414.02399.09413.71413.714,613,800
20 Mar 2024386.36396.50386.00396.47396.472,157,400
19 Mar 2024384.07390.78383.71388.66388.661,858,200
18 Mar 2024388.65389.03383.41384.37384.372,069,000
15 Mar 2024388.87391.13386.40387.21387.213,763,500
14 Mar 2024394.43396.38385.45388.61388.613,029,500
13 Mar 2024388.91395.25388.18392.31392.312,370,600
12 Mar 2024387.62389.13383.78388.18388.181,703,900
11 Mar 2024385.67386.41381.42386.16386.161,654,200
08 Mar 2024388.73395.62386.71386.99386.991,657,200
07 Mar 2024391.90394.51387.06388.43388.432,033,100
06 Mar 2024395.00395.29384.52389.57389.572,692,400
05 Mar 2024390.72397.49390.31390.91390.912,697,800
04 Mar 2024388.81396.57386.20392.25392.251,955,100
01 Mar 2024389.63391.04385.25388.10388.101,697,700
29 Feb 2024395.22395.98385.67389.05389.053,139,100
28 Feb 2024387.19393.26387.00393.18393.182,572,900
28 Feb 20242.75 Dividend
27 Feb 2024392.26395.90389.33390.81388.061,724,900
26 Feb 2024391.05396.06388.82390.22387.471,797,800
23 Feb 2024390.00396.79389.21391.05388.302,247,400
22 Feb 2024389.23395.60389.00390.47387.722,326,800
21 Feb 2024381.84388.66381.26388.27385.541,773,100
20 Feb 2024380.95385.58380.85384.52381.812,358,900
16 Feb 2024383.24387.58380.95384.44381.732,376,500
15 Feb 2024379.42387.21379.14385.42382.712,218,900
14 Feb 2024380.88381.48375.78378.04375.382,041,300
13 Feb 2024387.59389.16375.20378.75376.083,030,800
12 Feb 2024385.00396.35384.32392.64389.882,797,200
09 Feb 2024384.77386.13382.59384.26381.562,028,200
08 Feb 2024386.00388.11381.34385.04382.331,913,700
07 Feb 2024385.31387.07382.50386.66383.941,963,200
06 Feb 2024383.02386.82383.00384.99382.281,487,800
05 Feb 2024384.60385.33381.00383.02380.322,231,100
02 Feb 2024381.80388.74380.60387.86385.132,180,900
01 Feb 2024384.43389.54378.80383.85381.152,138,500
31 Jan 2024386.00393.91383.70384.01381.313,421,100
30 Jan 2024384.00387.92381.59386.87384.153,897,900
29 Jan 2024375.89380.84374.24380.56377.881,632,300
26 Jan 2024378.65380.90376.75377.79375.133,464,700
25 Jan 2024382.69386.71382.01382.70380.012,376,300
24 Jan 2024381.81384.61379.18379.40376.732,235,800
23 Jan 2024379.98383.36378.63380.77378.093,313,300
22 Jan 2024386.36392.73384.56385.96383.242,922,700
19 Jan 2024376.73383.30372.07382.20379.512,598,700
18 Jan 2024380.33381.64374.56376.91374.261,771,200
17 Jan 2024375.20380.20374.13377.18374.532,415,100
16 Jan 2024378.36385.01374.32380.45377.773,926,600
12 Jan 2024383.34385.85376.58377.75375.092,223,100
11 Jan 2024380.89380.98374.68379.75377.082,209,900
10 Jan 2024381.35383.05378.53381.96379.271,547,300
09 Jan 2024384.60385.95381.77383.74381.041,708,800
08 Jan 2024385.97389.08382.03388.86386.121,902,600
05 Jan 2024381.92389.47381.08386.44383.722,913,900
04 Jan 2024383.55387.09381.95382.95380.261,618,300
03 Jan 2024383.88385.40376.76381.79379.102,265,300
02 Jan 2024383.00389.14382.19388.30385.572,263,100
29 Dec 2023385.57386.64383.57385.77383.06881,300
28 Dec 2023384.52387.76383.63386.41383.691,024,700
27 Dec 2023381.20385.75380.31384.48381.771,367,200
26 Dec 2023380.65382.61380.05381.61378.92837,300
22 Dec 2023382.00383.49379.41380.65377.971,538,200
21 Dec 2023380.05381.49377.01380.57377.891,301,600
20 Dec 2023380.73385.13377.25377.52374.861,836,500
19 Dec 2023376.01383.77374.55382.45379.762,091,800
18 Dec 2023381.26382.76375.91376.40373.752,740,900
15 Dec 2023380.19385.90379.32380.51377.834,521,600
14 Dec 2023366.50386.20365.00383.47380.775,376,300
13 Dec 2023352.94362.85351.60362.73360.182,876,500
12 Dec 2023351.41354.00349.58352.61350.131,597,600
11 Dec 2023351.44353.03349.05351.76349.281,636,000
08 Dec 2023344.31352.29343.78350.83348.362,238,800
07 Dec 2023343.71344.69342.00344.62342.202,162,400
06 Dec 2023343.51347.00341.60341.97339.561,869,300
05 Dec 2023346.60346.83340.54341.75339.352,429,700
04 Dec 2023346.30350.49345.29349.39346.932,178,100
01 Dec 2023341.46348.89340.42348.43345.983,622,800
30 Nov 2023341.68344.76340.09341.54339.141,903,600
29 Nov 2023337.00343.53336.51340.26337.872,038,100
29 Nov 20232.75 Dividend
28 Nov 2023337.38338.40334.87337.65332.541,419,000
27 Nov 2023339.19340.02335.74337.71332.601,250,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...