GS - The Goldman Sachs Group, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 2023324.72332.87324.00332.01332.012,718,100
25 May 2023318.92325.18318.80323.88323.881,618,500
24 May 2023320.39321.90318.80319.81319.811,439,100
23 May 2023323.60327.14322.81323.57323.571,550,900
22 May 2023326.15327.34322.43324.92324.921,498,900
19 May 2023330.00331.95324.79326.15326.151,545,600
18 May 2023330.00330.60325.66329.58329.581,645,400
17 May 2023322.66330.39322.66330.18330.182,098,100
16 May 2023322.50323.07320.50320.81320.811,618,900
15 May 2023320.42323.25318.06322.07322.071,178,200
12 May 2023322.04323.22317.32319.50319.501,098,800
11 May 2023319.66321.94318.18320.72320.721,515,200
10 May 2023329.92329.92319.08322.55322.551,752,200
09 May 2023325.04327.18323.30324.77324.771,253,300
08 May 2023329.64330.30325.67326.51326.511,607,300
05 May 2023325.06327.87322.42327.02327.022,412,900
04 May 2023325.95326.98318.56321.26321.262,965,100
03 May 2023332.36334.83328.25328.65328.651,825,400
02 May 2023339.01339.89330.00333.37333.372,397,600
01 May 2023344.05347.46340.37340.57340.571,375,000
28 Apr 2023340.05344.10339.70343.44343.441,712,500
27 Apr 2023340.14343.36338.76341.60341.601,768,200
26 Apr 2023337.58340.60334.64336.56336.562,041,900
25 Apr 2023341.00343.47338.33339.48339.482,138,200
24 Apr 2023341.99345.06341.53343.96343.961,966,300
21 Apr 2023339.00342.36336.00341.66341.662,278,900
20 Apr 2023334.95339.31334.32338.71338.712,217,900
19 Apr 2023332.98336.99331.67336.89336.892,625,400
18 Apr 2023328.00336.55326.13333.91333.917,549,500
17 Apr 2023336.00340.45333.68339.68339.683,012,100
14 Apr 2023336.53339.63334.32336.92336.922,275,700
13 Apr 2023330.08332.94327.00332.13332.131,765,500
12 Apr 2023331.72332.07327.18330.24330.241,862,400
11 Apr 2023326.05329.20323.67327.37327.371,559,600
10 Apr 2023322.40324.99321.31324.96324.961,114,400
06 Apr 2023320.38323.23319.98322.40322.401,311,000
05 Apr 2023319.62322.20319.37321.53321.531,329,300
04 Apr 2023326.82326.87320.12322.65322.651,536,800
03 Apr 2023326.14328.98323.15326.52326.521,808,800
31 Mar 2023323.47327.33322.42327.11327.112,281,100
30 Mar 2023324.56324.87319.88321.14321.141,456,300
29 Mar 2023322.50322.71318.68320.72320.721,475,900
28 Mar 2023319.09320.61316.12318.44318.441,224,300
27 Mar 2023318.62320.90317.17318.53318.532,300,600
24 Mar 2023310.15312.75305.36312.57312.572,456,700
23 Mar 2023315.21321.36312.64314.85314.852,585,900
22 Mar 2023317.28322.22313.49313.67313.672,505,900
21 Mar 2023317.62320.32315.35317.28317.283,242,400
20 Mar 2023306.78312.20306.26309.53309.533,963,700
17 Mar 2023310.09310.40301.87303.54303.546,369,800
16 Mar 2023309.00318.32304.92315.09315.094,399,100
15 Mar 2023310.77312.51304.41312.19312.196,596,700
14 Mar 2023324.77326.38318.95322.15322.153,785,900
13 Mar 2023319.67326.11314.54315.51315.515,660,700
10 Mar 2023338.87339.93326.03327.67327.674,559,700
09 Mar 2023349.20354.29341.05342.09342.093,177,800
08 Mar 2023346.19349.69345.17349.29349.291,584,600
07 Mar 2023355.55356.20345.63346.08346.082,048,500
06 Mar 2023358.06358.86353.73357.05357.051,614,200
03 Mar 2023350.64357.77349.56357.09357.092,396,200
02 Mar 2023343.99349.78340.49349.10349.103,259,800
01 Mar 2023349.39352.54345.96346.23346.232,717,400
01 Mar 20232.5 Dividend
28 Feb 2023366.00366.01351.33351.65349.154,945,600
27 Feb 2023368.22370.30364.51365.53362.932,842,400
24 Feb 2023360.17365.18359.53363.85361.262,428,600
23 Feb 2023363.20367.88359.61363.54360.961,931,400
22 Feb 2023361.63363.00358.04360.89358.322,203,800
21 Feb 2023366.72366.72360.09361.12358.552,403,000
17 Feb 2023368.05371.06366.86368.50365.881,857,300
16 Feb 2023370.75374.25368.80370.20367.571,947,800
15 Feb 2023368.74374.37368.25374.34371.681,687,200
14 Feb 2023373.94377.05369.38371.78369.142,155,500
13 Feb 2023369.09375.06368.00374.02371.361,570,600
10 Feb 2023367.00372.23364.56371.28368.641,933,400
09 Feb 2023377.04379.68367.80367.99365.372,052,500
08 Feb 2023372.92378.35371.98375.10372.431,893,200
07 Feb 2023368.17376.31367.34374.40371.742,205,500
06 Feb 2023369.00371.26365.78370.80368.161,816,200
03 Feb 2023365.62374.57365.44369.95367.322,243,100
02 Feb 2023368.00372.89364.55369.47366.842,619,600
01 Feb 2023359.10368.94358.76365.71363.112,889,400
31 Jan 2023359.16365.92356.86365.81363.212,311,500
30 Jan 2023353.29362.33352.40357.46354.923,184,500
27 Jan 2023351.95355.99351.83353.70351.192,427,400
26 Jan 2023351.73355.00349.52354.97352.451,919,200
25 Jan 2023344.75349.96343.90349.63347.141,985,200
24 Jan 2023340.00350.30340.00348.33345.852,372,000
23 Jan 2023341.67349.56336.16349.14346.664,915,700
20 Jan 2023349.87352.25338.21341.84339.4111,247,200
19 Jan 2023346.03352.16345.52350.75348.263,100,400
18 Jan 2023348.32354.79347.80349.09346.615,585,200
17 Jan 2023364.80366.79344.00349.92347.4314,448,300
13 Jan 2023363.49374.35362.36374.00371.343,310,200
12 Jan 2023366.24370.10362.57369.94367.312,103,100
11 Jan 2023358.87365.50356.21364.48361.892,127,000
10 Jan 2023352.64357.50350.50357.36354.821,610,100
09 Jan 2023351.88356.50349.50353.00350.491,989,000
06 Jan 2023347.30349.00340.95348.08345.613,097,800
05 Jan 2023344.25345.14340.14343.76341.321,397,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...