The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2022 | - | - | - | - | - | - |
| 13 May 2022 | 303.63 | 309.63 | 303.57 | 306.99 | 306.99 | 2,148,900 |
| 12 May 2022 | 300.00 | 302.89 | 293.90 | 299.41 | 299.41 | 3,408,300 |
| 11 May 2022 | 305.06 | 310.91 | 301.00 | 301.55 | 301.55 | 2,320,600 |
| 10 May 2022 | 311.72 | 315.15 | 300.65 | 305.06 | 305.06 | 2,798,400 |
| 09 May 2022 | 308.92 | 313.77 | 304.98 | 308.89 | 308.89 | 3,234,000 |
| 06 May 2022 | 312.28 | 313.71 | 306.06 | 312.96 | 312.96 | 2,374,800 |
| 05 May 2022 | 320.50 | 320.68 | 308.69 | 313.07 | 313.07 | 2,622,100 |
| 04 May 2022 | 315.83 | 324.80 | 312.17 | 324.11 | 324.11 | 2,629,400 |
| 03 May 2022 | 311.52 | 319.52 | 311.32 | 314.66 | 314.66 | 2,606,200 |
| 02 May 2022 | 305.81 | 311.37 | 302.21 | 310.42 | 310.42 | 2,968,100 |
| 29 Apr 2022 | 317.25 | 319.08 | 304.71 | 305.49 | 305.49 | 3,127,700 |
| 28 Apr 2022 | 317.12 | 319.36 | 312.15 | 318.41 | 318.41 | 2,176,000 |
| 27 Apr 2022 | 312.14 | 319.24 | 312.14 | 313.23 | 313.23 | 2,469,300 |
| 26 Apr 2022 | 317.95 | 321.60 | 312.80 | 313.12 | 313.12 | 2,791,700 |
| 25 Apr 2022 | 316.38 | 322.16 | 312.74 | 321.42 | 321.42 | 3,093,600 |
| 22 Apr 2022 | 332.31 | 332.50 | 319.47 | 319.77 | 319.77 | 3,125,200 |
| 21 Apr 2022 | 344.33 | 347.35 | 333.36 | 334.30 | 334.30 | 3,097,800 |
| 20 Apr 2022 | 338.10 | 344.90 | 337.50 | 341.06 | 341.06 | 3,040,100 |
| 19 Apr 2022 | 330.47 | 337.20 | 330.47 | 335.95 | 335.95 | 2,774,800 |
| 18 Apr 2022 | 320.65 | 332.66 | 320.65 | 329.88 | 329.88 | 3,653,400 |
| 14 Apr 2022 | 328.47 | 333.03 | 319.03 | 321.64 | 321.64 | 5,460,900 |
| 13 Apr 2022 | 315.80 | 322.63 | 314.72 | 321.97 | 321.97 | 3,022,900 |
| 12 Apr 2022 | 321.68 | 327.12 | 318.01 | 319.78 | 319.78 | 2,365,200 |
| 11 Apr 2022 | 320.61 | 328.90 | 319.03 | 320.76 | 320.76 | 2,747,700 |
| 08 Apr 2022 | 313.58 | 323.68 | 313.00 | 321.39 | 321.39 | 3,294,200 |
| 07 Apr 2022 | 315.00 | 315.83 | 308.20 | 314.15 | 314.15 | 3,562,600 |
| 06 Apr 2022 | 320.00 | 320.62 | 315.75 | 316.26 | 316.26 | 3,151,300 |
| 05 Apr 2022 | 327.36 | 329.74 | 323.48 | 323.96 | 323.96 | 2,573,900 |
| 04 Apr 2022 | 330.00 | 331.87 | 325.86 | 328.21 | 328.21 | 2,569,400 |
| 01 Apr 2022 | 333.93 | 334.16 | 327.57 | 330.22 | 330.22 | 2,444,800 |
| 31 Mar 2022 | 336.13 | 336.50 | 330.10 | 330.10 | 330.10 | 2,632,000 |
| 30 Mar 2022 | 339.00 | 339.86 | 333.63 | 335.59 | 335.59 | 2,650,200 |
| 29 Mar 2022 | 342.47 | 344.00 | 336.73 | 339.66 | 339.66 | 2,378,700 |
| 28 Mar 2022 | 338.15 | 338.50 | 331.51 | 335.30 | 335.30 | 2,182,600 |
| 25 Mar 2022 | 337.43 | 341.83 | 335.48 | 337.49 | 337.49 | 1,580,800 |
| 24 Mar 2022 | 336.44 | 337.50 | 334.30 | 336.23 | 336.23 | 1,944,100 |
| 23 Mar 2022 | 340.00 | 340.83 | 335.13 | 335.61 | 335.61 | 2,196,800 |
| 22 Mar 2022 | 342.20 | 346.24 | 340.12 | 343.01 | 343.01 | 2,840,200 |
| 21 Mar 2022 | 345.26 | 346.30 | 337.15 | 339.00 | 339.00 | 3,401,200 |
| 18 Mar 2022 | 338.87 | 346.77 | 337.30 | 345.38 | 345.38 | 5,861,900 |
| 17 Mar 2022 | 337.37 | 343.60 | 334.90 | 343.27 | 343.27 | 2,403,500 |
| 16 Mar 2022 | 335.07 | 341.33 | 334.26 | 340.76 | 340.76 | 3,468,500 |
| 15 Mar 2022 | 327.07 | 331.90 | 324.84 | 329.16 | 329.16 | 2,140,700 |
| 14 Mar 2022 | 329.21 | 331.62 | 322.90 | 324.98 | 324.98 | 2,342,200 |
| 11 Mar 2022 | 334.37 | 336.61 | 326.71 | 327.00 | 327.00 | 2,613,500 |
| 10 Mar 2022 | 327.63 | 331.84 | 324.76 | 329.90 | 329.90 | 2,232,600 |
| 09 Mar 2022 | 331.68 | 337.47 | 330.03 | 333.59 | 333.59 | 3,202,100 |
| 08 Mar 2022 | 322.50 | 330.56 | 318.55 | 321.37 | 321.37 | 3,596,400 |
| 07 Mar 2022 | 326.82 | 327.79 | 320.85 | 321.89 | 321.89 | 3,689,900 |
| 04 Mar 2022 | 327.00 | 330.66 | 324.00 | 329.67 | 329.67 | 3,293,100 |
| 03 Mar 2022 | 338.87 | 341.50 | 330.13 | 333.42 | 333.42 | 2,393,700 |
| 02 Mar 2022 | 331.60 | 338.00 | 327.40 | 336.38 | 336.38 | 3,469,900 |
| 01 Mar 2022 | 337.40 | 338.16 | 327.02 | 328.20 | 328.20 | 5,631,500 |
| 01 Mar 2022 | 2 Dividend | |||||
| 28 Feb 2022 | 340.25 | 343.84 | 337.55 | 341.29 | 339.29 | 4,245,700 |
| 25 Feb 2022 | 340.19 | 350.70 | 340.19 | 350.12 | 348.07 | 2,980,500 |
| 24 Feb 2022 | 328.57 | 341.00 | 326.95 | 340.19 | 338.20 | 4,564,000 |
| 23 Feb 2022 | 347.57 | 349.26 | 339.82 | 341.19 | 339.19 | 2,217,300 |
| 22 Feb 2022 | 342.46 | 349.00 | 341.20 | 344.27 | 342.25 | 2,590,800 |
| 18 Feb 2022 | 345.57 | 350.00 | 343.37 | 346.04 | 344.01 | 2,910,900 |
| 17 Feb 2022 | 358.78 | 360.96 | 347.84 | 349.06 | 347.01 | 3,102,400 |
| 16 Feb 2022 | 361.35 | 363.02 | 356.53 | 360.05 | 357.94 | 2,165,300 |
| 15 Feb 2022 | 364.09 | 365.89 | 361.36 | 363.94 | 361.81 | 1,846,400 |
| 14 Feb 2022 | 363.06 | 364.29 | 357.18 | 360.24 | 358.13 | 2,585,600 |
| 11 Feb 2022 | 368.55 | 374.90 | 360.77 | 363.06 | 360.93 | 3,142,100 |
| 10 Feb 2022 | 371.71 | 377.40 | 368.83 | 370.57 | 368.40 | 2,406,200 |
| 09 Feb 2022 | 373.00 | 376.28 | 370.90 | 374.53 | 372.34 | 2,250,400 |
| 08 Feb 2022 | 371.08 | 372.65 | 366.25 | 370.10 | 367.93 | 3,422,300 |
| 07 Feb 2022 | 365.49 | 371.47 | 363.35 | 368.15 | 365.99 | 2,635,600 |
| 04 Feb 2022 | 362.17 | 370.95 | 361.02 | 367.60 | 365.45 | 3,762,300 |
| 03 Feb 2022 | 362.82 | 365.76 | 358.16 | 358.88 | 356.78 | 2,372,900 |
| 02 Feb 2022 | 363.50 | 368.53 | 357.83 | 363.06 | 360.93 | 2,742,400 |
| 01 Feb 2022 | 356.13 | 364.54 | 354.05 | 364.06 | 361.93 | 3,303,700 |
| 31 Jan 2022 | 344.60 | 355.21 | 343.44 | 354.68 | 352.60 | 3,312,400 |
| 28 Jan 2022 | 337.73 | 347.15 | 333.45 | 347.01 | 344.98 | 3,714,600 |
| 27 Jan 2022 | 345.67 | 348.77 | 337.72 | 341.03 | 339.03 | 2,573,400 |
| 26 Jan 2022 | 346.60 | 350.48 | 338.41 | 342.68 | 340.67 | 3,745,900 |
| 25 Jan 2022 | 337.86 | 342.93 | 330.91 | 341.55 | 339.55 | 3,959,300 |
| 24 Jan 2022 | 337.32 | 344.07 | 326.23 | 343.39 | 341.38 | 6,569,800 |
| 21 Jan 2022 | 345.54 | 348.99 | 340.72 | 343.91 | 341.89 | 4,904,100 |
| 20 Jan 2022 | 348.90 | 357.18 | 346.14 | 348.10 | 346.06 | 4,599,900 |
| 19 Jan 2022 | 358.34 | 359.71 | 346.39 | 347.32 | 345.28 | 7,426,100 |
| 18 Jan 2022 | 360.04 | 361.57 | 347.23 | 354.40 | 352.32 | 13,123,500 |
| 14 Jan 2022 | 382.13 | 384.39 | 375.00 | 380.94 | 378.71 | 4,685,300 |
| 13 Jan 2022 | 394.05 | 396.87 | 389.75 | 390.80 | 388.51 | 2,497,800 |
| 12 Jan 2022 | 403.24 | 404.12 | 388.56 | 390.31 | 388.02 | 4,158,000 |
| 11 Jan 2022 | 400.25 | 403.34 | 396.31 | 403.05 | 400.69 | 1,748,800 |
| 10 Jan 2022 | 401.32 | 404.37 | 394.22 | 399.17 | 396.83 | 3,009,400 |
| 07 Jan 2022 | 397.67 | 400.55 | 394.53 | 397.51 | 395.18 | 2,360,700 |
| 06 Jan 2022 | 401.00 | 401.20 | 386.43 | 396.93 | 394.60 | 2,960,900 |
| 05 Jan 2022 | 409.80 | 412.66 | 397.89 | 398.63 | 396.29 | 3,469,600 |
| 04 Jan 2022 | 402.23 | 410.28 | 401.18 | 407.48 | 405.09 | 3,916,400 |
| 03 Jan 2022 | 389.00 | 399.30 | 387.34 | 395.33 | 393.01 | 3,334,300 |
| 31 Dec 2021 | 385.00 | 387.00 | 380.84 | 382.55 | 380.31 | 1,601,300 |
| 30 Dec 2021 | 387.75 | 389.78 | 385.20 | 385.52 | 383.26 | 1,160,100 |
| 29 Dec 2021 | 387.97 | 389.46 | 384.42 | 386.20 | 383.94 | 1,327,800 |
| 28 Dec 2021 | 388.93 | 391.33 | 386.24 | 387.61 | 385.34 | 1,528,200 |
| 27 Dec 2021 | 386.99 | 389.11 | 385.00 | 388.04 | 385.77 | 1,430,400 |
| 23 Dec 2021 | 383.79 | 387.61 | 383.57 | 385.04 | 382.78 | 1,624,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
