The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
330.64+11.43 (+3.58%)
At close: 4:00PM EST
333.46 +2.82 (0.85%)
Pre-market: 7:08AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Feb 2021 | - | - | - | - | - | - |
| 24 Feb 2021 | 320.17 | 330.97 | 320.10 | 330.64 | 330.64 | 3,914,400 |
| 23 Feb 2021 | 317.98 | 320.00 | 310.58 | 319.21 | 319.21 | 2,942,500 |
| 22 Feb 2021 | 313.00 | 320.56 | 312.21 | 316.87 | 316.87 | 3,162,300 |
| 19 Feb 2021 | 310.23 | 316.78 | 310.23 | 315.62 | 315.62 | 2,749,500 |
| 18 Feb 2021 | 309.22 | 314.50 | 307.58 | 309.90 | 309.90 | 2,093,300 |
| 17 Feb 2021 | 310.03 | 314.98 | 308.76 | 312.74 | 312.74 | 2,333,100 |
| 16 Feb 2021 | 310.00 | 312.92 | 309.22 | 311.96 | 311.96 | 2,792,200 |
| 12 Feb 2021 | 301.99 | 306.70 | 301.77 | 306.32 | 306.32 | 1,977,300 |
| 11 Feb 2021 | 303.98 | 305.01 | 299.17 | 302.32 | 302.32 | 2,159,900 |
| 10 Feb 2021 | 300.00 | 305.18 | 297.75 | 304.28 | 304.28 | 3,213,700 |
| 09 Feb 2021 | 299.60 | 302.45 | 297.70 | 300.46 | 300.46 | 2,071,700 |
| 08 Feb 2021 | 295.00 | 300.89 | 294.50 | 300.15 | 300.15 | 2,826,200 |
| 05 Feb 2021 | 295.00 | 297.24 | 292.19 | 293.50 | 293.50 | 2,938,100 |
| 04 Feb 2021 | 290.00 | 295.83 | 289.52 | 293.75 | 293.75 | 2,994,700 |
| 03 Feb 2021 | 286.61 | 289.81 | 285.18 | 288.55 | 288.55 | 2,712,800 |
| 02 Feb 2021 | 278.32 | 288.25 | 278.00 | 286.97 | 286.97 | 5,195,500 |
| 01 Feb 2021 | 272.66 | 276.80 | 272.00 | 274.73 | 274.73 | 2,324,100 |
| 29 Jan 2021 | 274.27 | 277.40 | 270.62 | 271.17 | 271.17 | 3,412,000 |
| 28 Jan 2021 | 274.61 | 279.83 | 271.33 | 275.02 | 275.02 | 3,778,700 |
| 27 Jan 2021 | 276.00 | 277.37 | 271.32 | 273.33 | 273.33 | 3,891,800 |
| 26 Jan 2021 | 283.93 | 285.77 | 280.08 | 281.76 | 281.76 | 3,296,800 |
| 25 Jan 2021 | 285.53 | 286.35 | 277.50 | 283.04 | 283.04 | 4,575,000 |
| 22 Jan 2021 | 286.69 | 290.59 | 285.50 | 289.39 | 289.39 | 2,568,800 |
| 21 Jan 2021 | 290.45 | 292.74 | 288.53 | 289.37 | 289.37 | 2,517,800 |
| 20 Jan 2021 | 295.82 | 297.45 | 287.48 | 290.47 | 290.47 | 4,792,600 |
| 19 Jan 2021 | 305.00 | 306.60 | 293.80 | 294.20 | 294.20 | 6,727,800 |
| 15 Jan 2021 | 301.19 | 304.86 | 296.88 | 301.01 | 301.01 | 3,863,700 |
| 14 Jan 2021 | 304.05 | 309.41 | 303.54 | 307.87 | 307.87 | 3,192,200 |
| 13 Jan 2021 | 300.08 | 303.72 | 299.10 | 302.94 | 302.94 | 2,413,800 |
| 12 Jan 2021 | 297.14 | 303.98 | 296.02 | 302.21 | 302.21 | 4,814,400 |
| 11 Jan 2021 | 286.80 | 295.00 | 284.20 | 293.83 | 293.83 | 2,650,100 |
| 08 Jan 2021 | 292.00 | 292.28 | 285.06 | 290.08 | 290.08 | 2,800,800 |
| 07 Jan 2021 | 287.77 | 295.89 | 286.68 | 291.65 | 291.65 | 4,009,700 |
| 06 Jan 2021 | 276.29 | 288.38 | 273.10 | 285.55 | 285.55 | 6,383,500 |
| 05 Jan 2021 | 263.88 | 273.50 | 262.57 | 270.93 | 270.93 | 4,207,100 |
| 04 Jan 2021 | 267.00 | 267.58 | 260.16 | 265.00 | 265.00 | 3,572,000 |
| 31 Dec 2020 | 258.80 | 263.93 | 258.00 | 263.71 | 263.71 | 2,042,000 |
| 30 Dec 2020 | 258.81 | 260.65 | 257.83 | 259.45 | 259.45 | 1,566,500 |
| 29 Dec 2020 | 260.26 | 260.86 | 256.50 | 258.01 | 258.01 | 1,430,900 |
| 28 Dec 2020 | 257.81 | 262.65 | 257.00 | 259.59 | 259.59 | 2,793,400 |
| 24 Dec 2020 | 257.04 | 257.62 | 253.75 | 256.16 | 256.16 | 968,100 |
| 23 Dec 2020 | 251.50 | 260.58 | 251.30 | 256.45 | 256.45 | 3,376,100 |
| 22 Dec 2020 | 256.86 | 257.70 | 249.80 | 250.09 | 250.09 | 3,599,800 |
| 21 Dec 2020 | 250.29 | 260.85 | 248.76 | 256.98 | 256.98 | 7,408,500 |
| 18 Dec 2020 | 245.39 | 245.39 | 240.56 | 242.13 | 242.13 | 4,088,100 |
| 17 Dec 2020 | 245.00 | 245.93 | 243.00 | 244.43 | 244.43 | 2,983,600 |
| 16 Dec 2020 | 243.56 | 243.90 | 241.12 | 243.77 | 243.77 | 2,400,900 |
| 15 Dec 2020 | 239.50 | 243.61 | 237.19 | 242.43 | 242.43 | 2,348,800 |
| 14 Dec 2020 | 243.28 | 243.50 | 237.39 | 237.79 | 237.79 | 1,927,800 |
| 11 Dec 2020 | 240.81 | 241.20 | 237.10 | 239.99 | 239.99 | 2,077,300 |
| 10 Dec 2020 | 240.00 | 245.18 | 239.51 | 244.40 | 244.40 | 2,541,700 |
| 09 Dec 2020 | 240.00 | 245.36 | 239.53 | 242.82 | 242.82 | 3,552,300 |
| 08 Dec 2020 | 237.01 | 239.19 | 236.58 | 238.84 | 238.84 | 1,371,800 |
| 07 Dec 2020 | 238.54 | 239.85 | 235.45 | 238.45 | 238.45 | 1,788,600 |
| 04 Dec 2020 | 237.70 | 239.75 | 236.95 | 239.58 | 239.58 | 2,373,000 |
| 03 Dec 2020 | 237.29 | 238.85 | 234.64 | 235.47 | 235.47 | 2,142,600 |
| 02 Dec 2020 | 232.08 | 238.13 | 231.58 | 237.65 | 237.65 | 2,136,300 |
| 01 Dec 2020 | 231.96 | 234.87 | 231.35 | 232.08 | 232.08 | 2,581,000 |
| 01 Dec 2020 | 1.25 Dividend | |||||
| 30 Nov 2020 | 232.05 | 235.00 | 230.36 | 230.58 | 229.33 | 2,705,400 |
| 27 Nov 2020 | 237.00 | 237.30 | 233.79 | 235.40 | 234.12 | 1,050,400 |
| 25 Nov 2020 | 235.00 | 237.45 | 232.43 | 236.54 | 235.26 | 2,272,800 |
| 24 Nov 2020 | 231.10 | 238.12 | 230.63 | 237.50 | 236.21 | 3,915,200 |
| 23 Nov 2020 | 226.06 | 230.00 | 225.73 | 228.83 | 227.59 | 3,371,300 |
| 20 Nov 2020 | 223.00 | 224.81 | 222.63 | 223.35 | 222.14 | 1,848,100 |
| 19 Nov 2020 | 224.30 | 224.94 | 222.11 | 224.57 | 223.35 | 1,505,200 |
| 18 Nov 2020 | 225.00 | 227.72 | 223.51 | 224.30 | 223.08 | 2,856,200 |
| 17 Nov 2020 | 220.02 | 224.85 | 218.33 | 224.65 | 223.43 | 2,722,900 |
| 16 Nov 2020 | 223.53 | 224.60 | 220.03 | 222.38 | 221.17 | 3,004,700 |
| 13 Nov 2020 | 215.85 | 220.96 | 215.41 | 219.08 | 217.89 | 2,832,100 |
| 12 Nov 2020 | 215.22 | 216.86 | 212.40 | 214.51 | 213.35 | 3,005,500 |
| 11 Nov 2020 | 218.64 | 219.92 | 215.03 | 218.05 | 216.87 | 2,680,700 |
| 10 Nov 2020 | 215.25 | 218.38 | 211.18 | 217.47 | 216.29 | 4,166,500 |
| 09 Nov 2020 | 214.49 | 218.00 | 209.37 | 214.93 | 213.76 | 6,960,500 |
| 06 Nov 2020 | 204.34 | 204.39 | 200.42 | 201.26 | 200.17 | 2,475,100 |
| 05 Nov 2020 | 199.65 | 204.12 | 199.06 | 202.96 | 201.86 | 2,892,800 |
| 04 Nov 2020 | 196.25 | 200.82 | 194.90 | 197.87 | 196.80 | 3,868,500 |
| 03 Nov 2020 | 193.94 | 199.00 | 193.22 | 197.93 | 196.86 | 4,545,500 |
| 02 Nov 2020 | 192.00 | 192.70 | 188.23 | 190.20 | 189.17 | 2,459,600 |
| 30 Oct 2020 | 189.51 | 190.40 | 185.52 | 189.04 | 188.02 | 3,658,800 |
| 29 Oct 2020 | 189.80 | 192.35 | 186.90 | 189.94 | 188.91 | 3,581,200 |
| 28 Oct 2020 | 191.31 | 193.37 | 188.94 | 189.77 | 188.74 | 4,214,600 |
| 27 Oct 2020 | 200.00 | 200.59 | 195.41 | 195.68 | 194.62 | 3,430,400 |
| 26 Oct 2020 | 202.49 | 202.81 | 198.51 | 201.14 | 200.05 | 3,249,700 |
| 23 Oct 2020 | 206.76 | 208.21 | 204.02 | 205.04 | 203.93 | 2,110,200 |
| 22 Oct 2020 | 203.20 | 206.37 | 202.20 | 205.40 | 204.29 | 2,136,900 |
| 21 Oct 2020 | 207.39 | 207.95 | 202.01 | 202.91 | 201.81 | 3,083,600 |
| 20 Oct 2020 | 206.70 | 211.38 | 206.47 | 208.03 | 206.90 | 3,335,500 |
| 19 Oct 2020 | 207.39 | 207.91 | 204.59 | 205.69 | 204.57 | 3,235,300 |
| 16 Oct 2020 | 208.32 | 210.00 | 205.81 | 206.21 | 205.09 | 3,244,500 |
| 15 Oct 2020 | 209.58 | 210.73 | 206.90 | 208.60 | 207.47 | 4,325,700 |
| 14 Oct 2020 | 213.88 | 214.45 | 210.27 | 211.23 | 210.08 | 7,557,000 |
| 13 Oct 2020 | 214.01 | 214.11 | 209.18 | 210.81 | 209.67 | 3,317,300 |
| 12 Oct 2020 | 207.41 | 214.89 | 207.41 | 214.12 | 212.96 | 3,474,200 |
| 09 Oct 2020 | 208.76 | 209.81 | 206.07 | 207.54 | 206.41 | 3,040,900 |
| 08 Oct 2020 | 205.15 | 208.16 | 204.11 | 207.98 | 206.85 | 2,330,600 |
| 07 Oct 2020 | 203.90 | 205.00 | 201.17 | 203.60 | 202.50 | 2,326,600 |
| 06 Oct 2020 | 204.25 | 206.09 | 199.90 | 201.09 | 200.00 | 2,833,100 |
| 05 Oct 2020 | 201.93 | 202.84 | 199.59 | 201.80 | 200.71 | 2,551,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
