UK markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
361.97+4.44 (+1.24%)
As of 3:05PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jun 2021358.79362.46357.66361.97361.971,204,803
22 Jun 2021357.00359.88352.64357.53357.531,870,200
21 Jun 2021352.89357.97351.04357.54357.542,717,300
18 Jun 2021356.52358.38348.13348.83348.836,284,000
17 Jun 2021373.52373.52356.55361.50361.504,146,300
16 Jun 2021370.99374.08365.25371.00371.003,264,200
15 Jun 2021373.50374.84367.16371.30371.302,302,900
14 Jun 2021377.43378.75370.70372.92372.922,560,500
11 Jun 2021375.70378.75375.11378.05378.052,117,300
10 Jun 2021389.64389.64372.35373.94373.943,900,800
09 Jun 2021383.16384.27378.88382.78382.782,025,900
08 Jun 2021385.79386.48382.22384.70384.702,452,600
07 Jun 2021393.00393.26387.55388.16388.162,188,700
04 Jun 2021389.68392.05386.32391.45391.452,514,100
03 Jun 2021382.25391.25380.13388.72388.723,003,900
02 Jun 2021383.33384.67379.37383.44383.442,809,700
01 Jun 2021377.70383.36376.31382.44382.443,644,000
28 May 2021372.00373.07368.26372.02372.022,169,700
28 May 20211.25 Dividend
27 May 2021371.33373.55367.30371.37370.123,897,000
26 May 2021365.00368.79361.91367.40366.162,121,200
25 May 2021369.91373.77364.09364.51363.282,631,000
24 May 2021367.32369.72365.51368.29367.051,834,300
21 May 2021361.49367.14360.51366.26365.032,657,500
20 May 2021358.98361.95353.35359.78358.571,919,600
19 May 2021360.00360.00353.93358.38357.173,696,000
18 May 2021371.38373.08364.00364.56363.332,018,600
17 May 2021367.78370.70364.50369.25368.011,826,100
14 May 2021362.00369.51361.70368.77367.532,732,300
13 May 2021353.25360.89353.25358.81357.602,673,900
12 May 2021363.07368.13353.27354.40353.213,309,800
11 May 2021363.00368.63358.62359.92358.713,734,300
10 May 2021373.50376.98368.50368.68367.443,396,300
07 May 2021362.30371.65360.93370.89369.643,378,100
06 May 2021359.77366.30356.50365.97364.743,048,700
05 May 2021352.00359.14348.55357.62356.422,786,800
04 May 2021348.90351.78342.57349.84348.662,831,400
03 May 2021350.34354.06349.26350.16348.981,871,700
30 Apr 2021351.12352.82347.20348.45347.282,101,100
29 Apr 2021350.55353.83347.48352.97351.782,584,400
28 Apr 2021348.00350.12346.09348.11346.942,140,900
27 Apr 2021344.00347.55343.66346.63345.462,088,600
26 Apr 2021341.94345.90340.89343.52342.362,171,500
23 Apr 2021331.25340.67330.72339.35338.212,163,800
22 Apr 2021334.62336.97330.29330.85329.742,165,200
21 Apr 2021330.00335.47327.56335.27334.142,733,300
20 Apr 2021339.97340.47329.35331.88330.763,662,300
19 Apr 2021340.00344.43336.60343.09341.943,228,200
16 Apr 2021340.29343.74338.62342.31341.164,231,900
15 Apr 2021338.90341.35334.54338.55337.414,354,800
14 Apr 2021328.55344.47326.15335.35334.229,876,800
13 Apr 2021329.51330.05324.18327.68326.583,575,900
12 Apr 2021332.67334.48329.94331.84330.722,318,800
09 Apr 2021334.00334.90328.79330.81329.702,347,100
08 Apr 2021324.29331.49322.97331.14330.032,402,800
07 Apr 2021327.70329.20323.35326.55325.452,157,300
06 Apr 2021324.49328.54324.00327.06325.961,801,700
05 Apr 2021332.85332.85323.05323.54322.453,235,000
01 Apr 2021324.30329.66324.16327.64326.542,659,000
31 Mar 2021330.23332.65325.44327.00325.902,624,500
30 Mar 2021329.41335.75328.85332.01330.892,717,300
29 Mar 2021320.35327.76317.72325.73324.634,533,200
26 Mar 2021334.51335.45322.69327.39326.293,082,600
25 Mar 2021327.35331.39321.92330.55329.442,804,700
24 Mar 2021333.42336.94328.44328.65327.543,332,200
23 Mar 2021337.62341.89331.33331.77330.652,457,500
22 Mar 2021341.06342.88336.00339.33338.192,094,500
19 Mar 2021346.42347.24340.63344.20343.043,513,000
18 Mar 2021350.75356.85346.99348.00346.833,713,000
17 Mar 2021344.62347.03340.40344.95343.792,710,900
16 Mar 2021345.28346.90337.75341.71340.562,332,600
15 Mar 2021349.44352.42342.00346.05344.892,276,200
12 Mar 2021345.22350.00343.64348.81347.642,436,700
11 Mar 2021338.66345.00336.46342.10340.952,756,600
10 Mar 2021332.07342.40331.53342.02340.873,153,100
09 Mar 2021328.62336.39325.57330.59329.483,324,800
08 Mar 2021331.36337.59329.10334.19333.072,998,000
05 Mar 2021335.58335.58316.46327.37326.273,740,200
04 Mar 2021333.13339.76323.92329.29328.183,647,600
03 Mar 2021333.68340.10333.25334.43333.303,606,300
02 Mar 2021330.00336.19329.51330.94329.832,850,300
01 Mar 2021325.00331.04323.31329.92328.812,957,800
01 Mar 20211.25 Dividend
26 Feb 2021325.77328.68319.04319.48317.163,732,200
25 Feb 2021333.33335.81326.29327.76325.384,244,000
24 Feb 2021320.17330.97320.10330.64328.243,934,400
23 Feb 2021317.98320.00310.58319.21316.892,942,500
22 Feb 2021313.00320.56312.21316.87314.573,162,300
19 Feb 2021310.23316.78310.23315.62313.332,749,500
18 Feb 2021309.22314.50307.58309.90307.652,093,300
17 Feb 2021310.03314.98308.76312.74310.472,333,100
16 Feb 2021310.00312.92309.22311.96309.692,792,200
12 Feb 2021301.99306.70301.77306.32304.091,977,300
11 Feb 2021303.98305.01299.17302.32300.122,159,900
10 Feb 2021300.00305.18297.75304.28302.073,213,700
09 Feb 2021299.60302.45297.70300.46298.282,071,700
08 Feb 2021295.00300.89294.50300.15297.972,826,200
05 Feb 2021295.00297.24292.19293.50291.372,938,100
04 Feb 2021290.00295.83289.52293.75291.622,994,700
03 Feb 2021286.61289.81285.18288.55286.452,712,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...