UK Markets close in 5 hrs 22 mins

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
306.99+7.58 (+2.53%)
At close: 04:00PM EDT
308.42 +1.43 (+0.47%)
Pre-market: 05:57AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 2022------
13 May 2022303.63309.63303.57306.99306.992,148,900
12 May 2022300.00302.89293.90299.41299.413,408,300
11 May 2022305.06310.91301.00301.55301.552,320,600
10 May 2022311.72315.15300.65305.06305.062,798,400
09 May 2022308.92313.77304.98308.89308.893,234,000
06 May 2022312.28313.71306.06312.96312.962,374,800
05 May 2022320.50320.68308.69313.07313.072,622,100
04 May 2022315.83324.80312.17324.11324.112,629,400
03 May 2022311.52319.52311.32314.66314.662,606,200
02 May 2022305.81311.37302.21310.42310.422,968,100
29 Apr 2022317.25319.08304.71305.49305.493,127,700
28 Apr 2022317.12319.36312.15318.41318.412,176,000
27 Apr 2022312.14319.24312.14313.23313.232,469,300
26 Apr 2022317.95321.60312.80313.12313.122,791,700
25 Apr 2022316.38322.16312.74321.42321.423,093,600
22 Apr 2022332.31332.50319.47319.77319.773,125,200
21 Apr 2022344.33347.35333.36334.30334.303,097,800
20 Apr 2022338.10344.90337.50341.06341.063,040,100
19 Apr 2022330.47337.20330.47335.95335.952,774,800
18 Apr 2022320.65332.66320.65329.88329.883,653,400
14 Apr 2022328.47333.03319.03321.64321.645,460,900
13 Apr 2022315.80322.63314.72321.97321.973,022,900
12 Apr 2022321.68327.12318.01319.78319.782,365,200
11 Apr 2022320.61328.90319.03320.76320.762,747,700
08 Apr 2022313.58323.68313.00321.39321.393,294,200
07 Apr 2022315.00315.83308.20314.15314.153,562,600
06 Apr 2022320.00320.62315.75316.26316.263,151,300
05 Apr 2022327.36329.74323.48323.96323.962,573,900
04 Apr 2022330.00331.87325.86328.21328.212,569,400
01 Apr 2022333.93334.16327.57330.22330.222,444,800
31 Mar 2022336.13336.50330.10330.10330.102,632,000
30 Mar 2022339.00339.86333.63335.59335.592,650,200
29 Mar 2022342.47344.00336.73339.66339.662,378,700
28 Mar 2022338.15338.50331.51335.30335.302,182,600
25 Mar 2022337.43341.83335.48337.49337.491,580,800
24 Mar 2022336.44337.50334.30336.23336.231,944,100
23 Mar 2022340.00340.83335.13335.61335.612,196,800
22 Mar 2022342.20346.24340.12343.01343.012,840,200
21 Mar 2022345.26346.30337.15339.00339.003,401,200
18 Mar 2022338.87346.77337.30345.38345.385,861,900
17 Mar 2022337.37343.60334.90343.27343.272,403,500
16 Mar 2022335.07341.33334.26340.76340.763,468,500
15 Mar 2022327.07331.90324.84329.16329.162,140,700
14 Mar 2022329.21331.62322.90324.98324.982,342,200
11 Mar 2022334.37336.61326.71327.00327.002,613,500
10 Mar 2022327.63331.84324.76329.90329.902,232,600
09 Mar 2022331.68337.47330.03333.59333.593,202,100
08 Mar 2022322.50330.56318.55321.37321.373,596,400
07 Mar 2022326.82327.79320.85321.89321.893,689,900
04 Mar 2022327.00330.66324.00329.67329.673,293,100
03 Mar 2022338.87341.50330.13333.42333.422,393,700
02 Mar 2022331.60338.00327.40336.38336.383,469,900
01 Mar 2022337.40338.16327.02328.20328.205,631,500
01 Mar 20222 Dividend
28 Feb 2022340.25343.84337.55341.29339.294,245,700
25 Feb 2022340.19350.70340.19350.12348.072,980,500
24 Feb 2022328.57341.00326.95340.19338.204,564,000
23 Feb 2022347.57349.26339.82341.19339.192,217,300
22 Feb 2022342.46349.00341.20344.27342.252,590,800
18 Feb 2022345.57350.00343.37346.04344.012,910,900
17 Feb 2022358.78360.96347.84349.06347.013,102,400
16 Feb 2022361.35363.02356.53360.05357.942,165,300
15 Feb 2022364.09365.89361.36363.94361.811,846,400
14 Feb 2022363.06364.29357.18360.24358.132,585,600
11 Feb 2022368.55374.90360.77363.06360.933,142,100
10 Feb 2022371.71377.40368.83370.57368.402,406,200
09 Feb 2022373.00376.28370.90374.53372.342,250,400
08 Feb 2022371.08372.65366.25370.10367.933,422,300
07 Feb 2022365.49371.47363.35368.15365.992,635,600
04 Feb 2022362.17370.95361.02367.60365.453,762,300
03 Feb 2022362.82365.76358.16358.88356.782,372,900
02 Feb 2022363.50368.53357.83363.06360.932,742,400
01 Feb 2022356.13364.54354.05364.06361.933,303,700
31 Jan 2022344.60355.21343.44354.68352.603,312,400
28 Jan 2022337.73347.15333.45347.01344.983,714,600
27 Jan 2022345.67348.77337.72341.03339.032,573,400
26 Jan 2022346.60350.48338.41342.68340.673,745,900
25 Jan 2022337.86342.93330.91341.55339.553,959,300
24 Jan 2022337.32344.07326.23343.39341.386,569,800
21 Jan 2022345.54348.99340.72343.91341.894,904,100
20 Jan 2022348.90357.18346.14348.10346.064,599,900
19 Jan 2022358.34359.71346.39347.32345.287,426,100
18 Jan 2022360.04361.57347.23354.40352.3213,123,500
14 Jan 2022382.13384.39375.00380.94378.714,685,300
13 Jan 2022394.05396.87389.75390.80388.512,497,800
12 Jan 2022403.24404.12388.56390.31388.024,158,000
11 Jan 2022400.25403.34396.31403.05400.691,748,800
10 Jan 2022401.32404.37394.22399.17396.833,009,400
07 Jan 2022397.67400.55394.53397.51395.182,360,700
06 Jan 2022401.00401.20386.43396.93394.602,960,900
05 Jan 2022409.80412.66397.89398.63396.293,469,600
04 Jan 2022402.23410.28401.18407.48405.093,916,400
03 Jan 2022389.00399.30387.34395.33393.013,334,300
31 Dec 2021385.00387.00380.84382.55380.311,601,300
30 Dec 2021387.75389.78385.20385.52383.261,160,100
29 Dec 2021387.97389.46384.42386.20383.941,327,800
28 Dec 2021388.93391.33386.24387.61385.341,528,200
27 Dec 2021386.99389.11385.00388.04385.771,430,400
23 Dec 2021383.79387.61383.57385.04382.781,624,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...