UK Markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
380.58-3.23 (-0.84%)
At close: 04:00PM EST
379.50 -1.08 (-0.28%)
After hours: 07:59PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022381.52382.52378.40380.58380.581,932,300
01 Dec 2022386.50386.50380.45383.81383.811,706,300
30 Nov 2022382.50386.15375.10386.15386.152,962,800
29 Nov 2022381.13384.93379.26383.71383.711,746,900
28 Nov 2022385.43388.39380.89382.36382.362,232,200
25 Nov 2022385.76389.44385.18388.86388.861,129,300
23 Nov 2022383.90388.20383.41386.25386.251,865,400
22 Nov 2022381.40385.83381.40383.87383.872,019,400
21 Nov 2022378.90380.77375.42380.21380.211,877,500
18 Nov 2022381.28382.83377.39379.20379.202,384,500
17 Nov 2022377.15381.72375.01379.78379.782,297,600
16 Nov 2022383.21385.40380.01382.33382.332,303,700
15 Nov 2022385.98389.58380.65382.88382.883,192,400
14 Nov 2022384.00387.30380.50382.36382.362,609,100
11 Nov 2022380.00387.00378.75385.17385.173,407,900
10 Nov 2022370.00380.43369.74378.31378.313,790,400
09 Nov 2022362.95367.15360.88362.00362.003,047,200
08 Nov 2022362.30367.19361.46364.02364.023,501,300
07 Nov 2022360.01362.96358.52362.56362.562,526,900
04 Nov 2022354.00358.38351.23357.91357.913,171,700
03 Nov 2022347.50350.67342.59348.87348.872,515,600
02 Nov 2022347.62357.44346.74349.79349.793,221,200
01 Nov 2022345.13348.69343.77348.58348.582,316,600
31 Oct 2022341.07346.18340.57344.51344.512,224,000
28 Oct 2022338.52342.58336.00341.82341.821,677,100
27 Oct 2022339.31341.93336.53337.18337.181,998,800
26 Oct 2022334.52338.67334.14335.69335.692,176,700
25 Oct 2022327.86333.60325.92332.40332.401,837,700
24 Oct 2022328.50331.24325.85328.70328.702,232,600
21 Oct 2022311.00325.77309.49325.10325.103,545,700
20 Oct 2022312.10316.05309.00310.81310.812,382,300
19 Oct 2022312.61314.79308.06311.76311.762,363,800
18 Oct 2022321.67324.48312.00313.85313.856,428,600
17 Oct 2022304.41311.62304.14306.71306.713,118,600
14 Oct 2022307.46311.62299.07299.99299.992,397,600
13 Oct 2022290.42308.76287.75307.07307.072,724,900
12 Oct 2022293.99299.78291.71295.31295.311,763,800
11 Oct 2022298.01302.52293.92294.21294.212,392,800
10 Oct 2022303.63304.72298.43300.54300.541,309,600
07 Oct 2022304.00305.15299.15301.08301.081,790,100
06 Oct 2022307.39309.08303.42304.67304.671,367,400
05 Oct 2022306.58310.21303.60309.00309.001,992,800
04 Oct 2022306.80315.16305.88314.87314.872,399,500
03 Oct 2022297.17301.23291.10299.15299.151,938,800
30 Sept 2022296.00301.09292.70293.05293.051,970,800
29 Sept 2022297.07299.35291.55296.11296.111,930,800
28 Sept 2022294.00302.41292.46300.79300.792,289,700
27 Sept 2022297.50299.15288.62291.38291.382,007,400
26 Sept 2022299.00302.10292.31294.62294.622,308,800
23 Sept 2022307.55309.79297.46301.97301.972,918,500
22 Sept 2022322.32323.39311.20312.92312.922,239,900
21 Sept 2022324.92329.79320.63320.71320.711,796,700
20 Sept 2022325.70326.80320.01323.26323.261,569,900
19 Sept 2022320.57329.29320.54328.66328.661,652,700
16 Sept 2022326.38329.00319.79326.21326.212,946,800
15 Sept 2022328.73335.28327.59331.62331.621,489,400
14 Sept 2022328.45330.93323.50327.26327.261,953,300
13 Sept 2022336.08336.52326.83328.39328.392,242,100
12 Sept 2022341.66344.37340.09342.58342.581,563,200
09 Sept 2022337.98341.03337.03340.10340.101,445,600
08 Sept 2022330.29335.81327.36335.38335.381,755,600
07 Sept 2022324.25332.16323.25330.56330.561,496,600
06 Sept 2022332.32333.25323.46326.49326.491,578,100
02 Sept 2022334.68340.32329.97331.48331.482,215,400
01 Sept 2022329.87333.69324.62333.50333.501,575,100
31 Aug 2022331.55335.14329.68332.67332.672,488,000
30 Aug 2022335.00336.01331.18333.63333.631,830,300
29 Aug 2022333.92336.40332.01333.92333.921,835,600
26 Aug 2022348.34348.74336.00336.40336.401,703,900
25 Aug 2022344.45346.86342.11346.49346.491,763,900
24 Aug 2022339.02344.32338.49341.94341.941,530,800
23 Aug 2022341.95344.07339.03340.18340.181,538,000
22 Aug 2022342.44344.53340.76342.42342.421,723,900
19 Aug 2022351.00351.86347.50349.27349.271,812,300
18 Aug 2022352.66355.10350.86354.52354.521,102,200
17 Aug 2022351.90355.59350.77353.74353.741,576,300
16 Aug 2022352.99356.47352.02354.97354.971,740,900
15 Aug 2022351.00358.62349.05355.85355.852,045,700
12 Aug 2022353.44354.56350.15353.82353.822,369,000
11 Aug 2022350.00356.05349.78351.68351.682,360,800
10 Aug 2022341.36349.70341.35347.91347.912,459,500
09 Aug 2022336.15338.17334.57336.62336.621,587,900
08 Aug 2022337.11338.84334.34334.68334.681,460,000
05 Aug 2022330.90336.91329.67334.67334.671,876,400
04 Aug 2022333.28334.30330.62331.87331.871,533,400
03 Aug 2022332.07335.51329.62333.17333.171,770,600
02 Aug 2022329.50331.83327.22327.88327.881,862,900
01 Aug 2022331.73334.80329.01332.08332.081,476,500
29 Jul 2022329.50335.18329.50333.39333.392,112,200
28 Jul 2022325.30329.98321.89329.11329.111,820,700
27 Jul 2022320.29326.39318.38324.54324.542,081,900
26 Jul 2022321.77324.29317.76318.55318.552,054,700
25 Jul 2022325.97327.29322.60324.12324.124,024,500
22 Jul 2022327.11329.05322.19323.93323.931,830,300
21 Jul 2022320.51327.16319.85326.54326.542,518,800
20 Jul 2022317.28322.17316.31321.45321.453,489,800
19 Jul 2022303.59319.14303.50318.05318.055,641,100
18 Jul 2022305.76311.25298.71301.26301.266,767,900
15 Jul 2022286.50296.43285.15293.87293.873,457,600
14 Jul 2022284.24284.24277.84281.59281.593,171,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...