UK Markets close in 5 hrs 18 mins

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
347.91+11.29 (+3.35%)
At close: 04:00PM EDT
348.32 +0.41 (+0.12%)
Pre-market: 05:55AM EDT
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 2022------
10 Aug 2022341.36349.70341.35347.91347.912,458,800
09 Aug 2022336.15338.17334.57336.62336.621,587,900
08 Aug 2022337.11338.84334.34334.68334.681,460,000
05 Aug 2022330.90336.91329.67334.67334.671,876,100
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 2022327.11329.05322.19323.93323.931,829,800
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 2022286.50296.43285.15293.87293.873,456,100
14 Jul 2022284.24284.24277.84281.59281.593,171,900
13 Jul 2022290.51291.19285.81290.15290.151,884,100
12 Jul 2022289.71299.08289.51292.53292.531,772,600
11 Jul 2022293.20296.54291.88293.18293.181,519,400
08 Jul 2022300.50300.89295.07296.47296.471,438,200
07 Jul 2022297.66299.07293.60298.60298.602,046,500
06 Jul 2022296.27297.34290.60293.76293.761,774,500
05 Jul 2022293.00297.35288.36297.20297.202,480,900
01 Jul 2022295.27300.33291.72299.23299.231,748,800
30 Jun 2022296.58300.33292.23297.02297.022,669,500
29 Jun 2022303.37307.44299.91303.28303.282,475,900
28 Jun 2022305.90308.97299.18299.49299.492,276,600
27 Jun 2022303.06304.32298.88300.78300.782,091,700
24 Jun 2022291.00303.13290.00302.75302.753,984,300
23 Jun 2022283.76286.59278.93286.17286.172,547,000
22 Jun 2022282.29286.01281.04284.54284.542,463,100
21 Jun 2022287.77288.07282.98284.81284.812,506,300
17 Jun 2022282.13286.26278.15279.79279.795,234,400
16 Jun 2022282.68286.13279.15284.98284.982,777,300
15 Jun 2022287.16294.48284.17290.07290.072,725,800
14 Jun 2022284.33289.18281.30282.54282.542,487,700
13 Jun 2022279.00286.42278.32283.32283.324,218,100
10 Jun 2022296.99298.65286.85287.02287.023,866,900
09 Jun 2022313.56314.14304.02304.22304.222,896,500
08 Jun 2022318.34319.55312.80314.68314.681,438,100
07 Jun 2022318.28321.84316.66321.51321.512,516,800
06 Jun 2022323.00325.21319.79320.51320.511,099,700
03 Jun 2022320.88322.50317.50318.68318.681,238,900
02 Jun 2022320.59325.20319.23324.25324.251,957,500
01 Jun 2022327.00329.27315.83321.85321.852,330,200
31 May 2022324.01329.72322.66326.85326.852,722,900
27 May 2022326.75328.67323.19328.58328.582,106,700
26 May 2022318.30325.50317.98323.63323.632,440,400
25 May 2022311.25317.60309.98314.90314.901,929,500
24 May 2022315.35315.80306.43313.95313.951,870,900
23 May 2022312.72321.83311.07316.61316.612,653,000
20 May 2022311.26312.59299.41306.80306.802,201,100
19 May 2022303.82309.99303.39308.20308.202,108,800
18 May 2022309.00312.86304.88306.73306.732,033,200
17 May 2022309.87314.32308.13312.97312.972,096,200
16 May 2022305.95306.47300.55303.44303.441,568,800
13 May 2022303.63309.63303.57306.99306.992,152,500
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 2022312.28313.71306.06312.96312.962,375,600
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 2022317.25319.08304.71305.49305.493,129,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...