UK Markets close in 4 hrs 19 mins

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
DateOpenHighLowClose*Adj. close**Volume
25 Feb 2021------
24 Feb 2021320.17330.97320.10330.64330.643,914,400
23 Feb 2021317.98320.00310.58319.21319.212,942,500
22 Feb 2021313.00320.56312.21316.87316.873,162,300
19 Feb 2021310.23316.78310.23315.62315.622,749,500
18 Feb 2021309.22314.50307.58309.90309.902,093,300
17 Feb 2021310.03314.98308.76312.74312.742,333,100
16 Feb 2021310.00312.92309.22311.96311.962,792,200
12 Feb 2021301.99306.70301.77306.32306.321,977,300
11 Feb 2021303.98305.01299.17302.32302.322,159,900
10 Feb 2021300.00305.18297.75304.28304.283,213,700
09 Feb 2021299.60302.45297.70300.46300.462,071,700
08 Feb 2021295.00300.89294.50300.15300.152,826,200
05 Feb 2021295.00297.24292.19293.50293.502,938,100
04 Feb 2021290.00295.83289.52293.75293.752,994,700
03 Feb 2021286.61289.81285.18288.55288.552,712,800
02 Feb 2021278.32288.25278.00286.97286.975,195,500
01 Feb 2021272.66276.80272.00274.73274.732,324,100
29 Jan 2021274.27277.40270.62271.17271.173,412,000
28 Jan 2021274.61279.83271.33275.02275.023,778,700
27 Jan 2021276.00277.37271.32273.33273.333,891,800
26 Jan 2021283.93285.77280.08281.76281.763,296,800
25 Jan 2021285.53286.35277.50283.04283.044,575,000
22 Jan 2021286.69290.59285.50289.39289.392,568,800
21 Jan 2021290.45292.74288.53289.37289.372,517,800
20 Jan 2021295.82297.45287.48290.47290.474,792,600
19 Jan 2021305.00306.60293.80294.20294.206,727,800
15 Jan 2021301.19304.86296.88301.01301.013,863,700
14 Jan 2021304.05309.41303.54307.87307.873,192,200
13 Jan 2021300.08303.72299.10302.94302.942,413,800
12 Jan 2021297.14303.98296.02302.21302.214,814,400
11 Jan 2021286.80295.00284.20293.83293.832,650,100
08 Jan 2021292.00292.28285.06290.08290.082,800,800
07 Jan 2021287.77295.89286.68291.65291.654,009,700
06 Jan 2021276.29288.38273.10285.55285.556,383,500
05 Jan 2021263.88273.50262.57270.93270.934,207,100
04 Jan 2021267.00267.58260.16265.00265.003,572,000
31 Dec 2020258.80263.93258.00263.71263.712,042,000
30 Dec 2020258.81260.65257.83259.45259.451,566,500
29 Dec 2020260.26260.86256.50258.01258.011,430,900
28 Dec 2020257.81262.65257.00259.59259.592,793,400
24 Dec 2020257.04257.62253.75256.16256.16968,100
23 Dec 2020251.50260.58251.30256.45256.453,376,100
22 Dec 2020256.86257.70249.80250.09250.093,599,800
21 Dec 2020250.29260.85248.76256.98256.987,408,500
18 Dec 2020245.39245.39240.56242.13242.134,088,100
17 Dec 2020245.00245.93243.00244.43244.432,983,600
16 Dec 2020243.56243.90241.12243.77243.772,400,900
15 Dec 2020239.50243.61237.19242.43242.432,348,800
14 Dec 2020243.28243.50237.39237.79237.791,927,800
11 Dec 2020240.81241.20237.10239.99239.992,077,300
10 Dec 2020240.00245.18239.51244.40244.402,541,700
09 Dec 2020240.00245.36239.53242.82242.823,552,300
08 Dec 2020237.01239.19236.58238.84238.841,371,800
07 Dec 2020238.54239.85235.45238.45238.451,788,600
04 Dec 2020237.70239.75236.95239.58239.582,373,000
03 Dec 2020237.29238.85234.64235.47235.472,142,600
02 Dec 2020232.08238.13231.58237.65237.652,136,300
01 Dec 2020231.96234.87231.35232.08232.082,581,000
01 Dec 20201.25 Dividend
30 Nov 2020232.05235.00230.36230.58229.332,705,400
27 Nov 2020237.00237.30233.79235.40234.121,050,400
25 Nov 2020235.00237.45232.43236.54235.262,272,800
24 Nov 2020231.10238.12230.63237.50236.213,915,200
23 Nov 2020226.06230.00225.73228.83227.593,371,300
20 Nov 2020223.00224.81222.63223.35222.141,848,100
19 Nov 2020224.30224.94222.11224.57223.351,505,200
18 Nov 2020225.00227.72223.51224.30223.082,856,200
17 Nov 2020220.02224.85218.33224.65223.432,722,900
16 Nov 2020223.53224.60220.03222.38221.173,004,700
13 Nov 2020215.85220.96215.41219.08217.892,832,100
12 Nov 2020215.22216.86212.40214.51213.353,005,500
11 Nov 2020218.64219.92215.03218.05216.872,680,700
10 Nov 2020215.25218.38211.18217.47216.294,166,500
09 Nov 2020214.49218.00209.37214.93213.766,960,500
06 Nov 2020204.34204.39200.42201.26200.172,475,100
05 Nov 2020199.65204.12199.06202.96201.862,892,800
04 Nov 2020196.25200.82194.90197.87196.803,868,500
03 Nov 2020193.94199.00193.22197.93196.864,545,500
02 Nov 2020192.00192.70188.23190.20189.172,459,600
30 Oct 2020189.51190.40185.52189.04188.023,658,800
29 Oct 2020189.80192.35186.90189.94188.913,581,200
28 Oct 2020191.31193.37188.94189.77188.744,214,600
27 Oct 2020200.00200.59195.41195.68194.623,430,400
26 Oct 2020202.49202.81198.51201.14200.053,249,700
23 Oct 2020206.76208.21204.02205.04203.932,110,200
22 Oct 2020203.20206.37202.20205.40204.292,136,900
21 Oct 2020207.39207.95202.01202.91201.813,083,600
20 Oct 2020206.70211.38206.47208.03206.903,335,500
19 Oct 2020207.39207.91204.59205.69204.573,235,300
16 Oct 2020208.32210.00205.81206.21205.093,244,500
15 Oct 2020209.58210.73206.90208.60207.474,325,700
14 Oct 2020213.88214.45210.27211.23210.087,557,000
13 Oct 2020214.01214.11209.18210.81209.673,317,300
12 Oct 2020207.41214.89207.41214.12212.963,474,200
09 Oct 2020208.76209.81206.07207.54206.413,040,900
08 Oct 2020205.15208.16204.11207.98206.852,330,600
07 Oct 2020203.90205.00201.17203.60202.502,326,600
06 Oct 2020204.25206.09199.90201.09200.002,833,100
05 Oct 2020201.93202.84199.59201.80200.712,551,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...