NYSE - Delayed Quote USD

The Goldman Sachs Group, Inc. (GS)

427.57 +7.52 (+1.79%)
At close: April 26 at 4:00 PM EDT
427.90 +0.33 (+0.08%)
After hours: April 26 at 7:49 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 420.23 428.53 419.64 427.57 427.57 2,317,000
Apr 25, 2024 420.99 423.61 414.85 420.05 420.05 1,970,100
Apr 24, 2024 421.50 424.58 419.61 423.04 423.04 1,575,900
Apr 23, 2024 417.71 425.35 416.20 424.00 424.00 2,662,300
Apr 22, 2024 406.94 417.98 404.57 417.35 417.35 4,165,600
Apr 19, 2024 404.06 408.00 403.01 404.00 404.00 2,805,100
Apr 18, 2024 405.49 407.86 402.41 403.11 403.11 2,776,300
Apr 17, 2024 402.40 407.12 401.18 403.91 403.91 4,373,800
Apr 16, 2024 404.45 404.97 395.18 396.86 396.86 3,459,700
Apr 15, 2024 407.00 412.87 398.69 400.88 400.88 6,177,000
Apr 12, 2024 392.84 394.09 387.12 389.49 389.49 2,814,900
Apr 11, 2024 400.48 401.47 394.84 397.48 397.48 2,176,200
Apr 10, 2024 404.01 405.45 397.29 400.76 400.76 1,903,300
Apr 9, 2024 411.51 413.22 407.05 410.71 410.71 1,247,800
Apr 8, 2024 409.10 412.53 407.55 410.54 410.54 1,181,900
Apr 5, 2024 406.56 409.14 401.47 408.07 408.07 1,694,500
Apr 4, 2024 418.00 419.00 405.70 406.25 406.25 1,704,700
Apr 3, 2024 411.00 416.63 411.00 414.00 414.00 1,549,200
Apr 2, 2024 410.74 413.17 407.62 410.15 410.15 1,976,000
Apr 1, 2024 416.68 417.95 412.00 413.51 413.51 1,863,900
Mar 28, 2024 416.21 419.20 414.98 417.69 417.69 2,409,700
Mar 27, 2024 409.62 415.49 408.37 415.25 415.25 2,353,600
Mar 26, 2024 406.09 409.33 404.52 406.18 406.18 1,407,000
Mar 25, 2024 406.87 410.46 403.86 404.94 404.94 1,683,900
Mar 22, 2024 414.40 416.76 405.78 406.82 406.82 2,189,600
Mar 21, 2024 399.77 414.02 399.09 413.71 413.71 4,613,800
Mar 20, 2024 386.36 396.50 386.00 396.47 396.47 2,157,400
Mar 19, 2024 384.07 390.78 383.71 388.66 388.66 1,858,200
Mar 18, 2024 388.65 389.03 383.41 384.37 384.37 2,069,000
Mar 15, 2024 388.87 391.13 386.40 387.21 387.21 3,763,500
Mar 14, 2024 394.43 396.38 385.45 388.61 388.61 3,029,500
Mar 13, 2024 388.91 395.25 388.18 392.31 392.31 2,370,600
Mar 12, 2024 387.62 389.13 383.78 388.18 388.18 1,703,900
Mar 11, 2024 385.67 386.41 381.42 386.16 386.16 1,654,200
Mar 8, 2024 388.73 395.62 386.71 386.99 386.99 1,657,200
Mar 7, 2024 391.90 394.51 387.06 388.43 388.43 2,033,100
Mar 6, 2024 395.00 395.29 384.52 389.57 389.57 2,692,400
Mar 5, 2024 390.72 397.49 390.31 390.91 390.91 2,697,800
Mar 4, 2024 388.81 396.57 386.20 392.25 392.25 1,955,100
Mar 1, 2024 389.63 391.04 385.25 388.10 388.10 1,697,700
Feb 29, 2024 395.22 395.98 385.67 389.05 389.05 3,139,100
Feb 28, 2024 2.75 Dividend
Feb 28, 2024 387.19 393.26 387.00 393.18 393.18 2,572,900
Feb 27, 2024 392.26 395.90 389.33 390.81 388.06 1,724,900
Feb 26, 2024 391.05 396.06 388.82 390.22 387.47 1,797,800
Feb 23, 2024 390.00 396.79 389.21 391.05 388.30 2,247,400
Feb 22, 2024 389.23 395.60 389.00 390.47 387.72 2,326,800
Feb 21, 2024 381.84 388.66 381.26 388.27 385.54 1,773,100
Feb 20, 2024 380.95 385.58 380.85 384.52 381.81 2,358,900
Feb 16, 2024 383.24 387.58 380.95 384.44 381.73 2,376,500
Feb 15, 2024 379.42 387.21 379.14 385.42 382.71 2,218,900
Feb 14, 2024 380.88 381.48 375.78 378.04 375.38 2,041,300
Feb 13, 2024 387.59 389.16 375.20 378.75 376.08 3,030,800
Feb 12, 2024 385.00 396.35 384.32 392.64 389.88 2,797,200
Feb 9, 2024 384.77 386.13 382.59 384.26 381.56 2,028,200
Feb 8, 2024 386.00 388.11 381.34 385.04 382.33 1,913,700
Feb 7, 2024 385.31 387.07 382.50 386.66 383.94 1,963,200
Feb 6, 2024 383.02 386.82 383.00 384.99 382.28 1,487,800
Feb 5, 2024 384.60 385.33 381.00 383.02 380.32 2,231,100
Feb 2, 2024 381.80 388.74 380.60 387.86 385.13 2,180,900
Feb 1, 2024 384.43 389.54 378.80 383.85 381.15 2,138,500
Jan 31, 2024 386.00 393.91 383.70 384.01 381.31 3,421,100
Jan 30, 2024 384.00 387.92 381.59 386.87 384.15 3,897,900
Jan 29, 2024 375.89 380.84 374.24 380.56 377.88 1,632,300
Jan 26, 2024 378.65 380.90 376.75 377.79 375.13 3,464,700
Jan 25, 2024 382.69 386.71 382.01 382.70 380.01 2,376,300
Jan 24, 2024 381.81 384.61 379.18 379.40 376.73 2,235,800
Jan 23, 2024 379.98 383.36 378.63 380.77 378.09 3,313,300
Jan 22, 2024 386.36 392.73 384.56 385.96 383.24 2,922,700
Jan 19, 2024 376.73 383.30 372.07 382.20 379.51 2,598,700
Jan 18, 2024 380.33 381.64 374.56 376.91 374.26 1,771,200
Jan 17, 2024 375.20 380.20 374.13 377.18 374.53 2,415,100
Jan 16, 2024 378.36 385.01 374.32 380.45 377.77 3,926,600
Jan 12, 2024 383.34 385.85 376.58 377.75 375.09 2,223,100
Jan 11, 2024 380.89 380.98 374.68 379.75 377.08 2,209,900
Jan 10, 2024 381.35 383.05 378.53 381.96 379.27 1,547,300
Jan 9, 2024 384.60 385.95 381.77 383.74 381.04 1,708,800
Jan 8, 2024 385.97 389.08 382.03 388.86 386.12 1,902,600
Jan 5, 2024 381.92 389.47 381.08 386.44 383.72 2,913,900
Jan 4, 2024 383.55 387.09 381.95 382.95 380.26 1,618,300
Jan 3, 2024 383.88 385.40 376.76 381.79 379.10 2,265,300
Jan 2, 2024 383.00 389.14 382.19 388.30 385.57 2,263,100
Dec 29, 2023 385.57 386.64 383.57 385.77 383.06 881,300
Dec 28, 2023 384.52 387.76 383.63 386.41 383.69 1,024,700
Dec 27, 2023 381.20 385.75 380.31 384.48 381.77 1,367,200
Dec 26, 2023 380.65 382.61 380.05 381.61 378.92 837,300
Dec 22, 2023 382.00 383.49 379.41 380.65 377.97 1,538,200
Dec 21, 2023 380.05 381.49 377.01 380.57 377.89 1,301,600
Dec 20, 2023 380.73 385.13 377.25 377.52 374.86 1,836,500
Dec 19, 2023 376.01 383.77 374.55 382.45 379.76 2,091,800
Dec 18, 2023 381.26 382.76 375.91 376.40 373.75 2,740,900
Dec 15, 2023 380.19 385.90 379.32 380.51 377.83 4,521,600
Dec 14, 2023 366.50 386.20 365.00 383.47 380.77 5,376,300
Dec 13, 2023 352.94 362.85 351.60 362.73 360.18 2,876,500
Dec 12, 2023 351.41 354.00 349.58 352.61 350.13 1,597,600
Dec 11, 2023 351.44 353.03 349.05 351.76 349.28 1,636,000
Dec 8, 2023 344.31 352.29 343.78 350.83 348.36 2,238,800
Dec 7, 2023 343.71 344.69 342.00 344.62 342.20 2,162,400
Dec 6, 2023 343.51 347.00 341.60 341.97 339.56 1,869,300
Dec 5, 2023 346.60 346.83 340.54 341.75 339.35 2,429,700
Dec 4, 2023 346.30 350.49 345.29 349.39 346.93 2,178,100
Dec 1, 2023 341.46 348.89 340.42 348.43 345.98 3,622,800
Nov 30, 2023 341.68 344.76 340.09 341.54 339.14 1,903,600
Nov 29, 2023 2.75 Dividend
Nov 29, 2023 337.00 343.53 336.51 340.26 337.87 2,038,100
Nov 28, 2023 337.38 338.40 334.87 337.65 332.54 1,419,000
Nov 27, 2023 339.19 340.02 335.74 337.71 332.60 1,250,500
Nov 24, 2023 338.80 340.27 337.64 339.15 334.02 460,100
Nov 22, 2023 336.94 338.91 335.37 338.64 333.52 1,235,200
Nov 21, 2023 338.36 339.09 334.55 334.97 329.90 1,900,900
Nov 20, 2023 340.00 341.32 337.50 339.45 334.32 3,146,000
Nov 17, 2023 339.50 340.45 338.12 339.19 334.06 1,465,200
Nov 16, 2023 337.76 339.75 335.01 336.67 331.58 1,620,400
Nov 15, 2023 339.90 341.08 335.34 337.60 332.49 2,534,500
Nov 14, 2023 333.53 341.78 332.47 338.72 333.60 3,592,700
Nov 13, 2023 324.16 328.72 323.53 326.91 321.97 1,403,300
Nov 10, 2023 323.32 326.06 321.65 325.51 320.59 1,781,400
Nov 9, 2023 326.00 326.65 319.66 320.78 315.93 1,787,900
Nov 8, 2023 323.95 326.66 323.67 324.56 319.65 1,484,400
Nov 7, 2023 322.13 326.39 321.29 323.95 319.05 1,505,000
Nov 6, 2023 326.66 328.90 322.10 323.91 319.01 2,087,600
Nov 3, 2023 318.46 329.33 317.93 327.62 322.67 3,740,800
Nov 2, 2023 309.69 314.54 308.00 313.76 309.01 2,597,000
Nov 1, 2023 303.33 308.25 302.84 307.16 302.51 2,345,400
Oct 31, 2023 301.68 304.29 300.70 303.61 299.02 2,611,000
Oct 30, 2023 293.45 301.81 293.29 300.83 296.28 3,065,200
Oct 27, 2023 297.55 298.27 289.36 289.91 285.53 2,601,700
Oct 26, 2023 296.96 300.14 294.78 296.99 292.50 2,011,200
Oct 25, 2023 298.60 300.00 295.03 296.76 292.27 1,809,300
Oct 24, 2023 300.00 303.10 299.08 299.18 294.66 1,697,100
Oct 23, 2023 298.29 303.55 298.19 299.22 294.69 2,959,800
Oct 20, 2023 298.50 303.25 298.10 300.05 295.51 2,328,700
Oct 19, 2023 301.96 305.34 298.63 299.19 294.67 3,211,800
Oct 18, 2023 307.00 307.22 301.48 301.96 297.39 3,460,300
Oct 17, 2023 313.38 316.18 305.91 309.36 304.68 4,123,000
Oct 16, 2023 313.18 315.90 310.25 314.39 309.64 2,273,900
Oct 13, 2023 312.00 316.18 308.17 309.30 304.62 1,785,200
Oct 12, 2023 314.15 314.25 308.02 309.85 305.16 1,727,700
Oct 11, 2023 315.43 316.63 311.60 313.02 308.29 1,672,500
Oct 10, 2023 314.47 316.85 312.29 314.77 310.01 1,193,800
Oct 9, 2023 308.90 313.48 308.37 312.61 307.88 1,094,400
Oct 6, 2023 308.11 315.32 307.17 312.48 307.75 1,595,100
Oct 5, 2023 307.36 310.55 304.21 310.50 305.80 1,584,600
Oct 4, 2023 304.85 309.06 303.48 308.60 303.93 1,872,000
Oct 3, 2023 315.27 315.68 304.39 306.12 301.49 3,118,600
Oct 2, 2023 322.03 323.58 317.10 318.50 313.68 1,303,800
Sep 29, 2023 327.20 327.96 322.27 323.57 318.68 1,403,900
Sep 28, 2023 320.21 326.84 320.21 325.20 320.28 1,389,600
Sep 27, 2023 324.98 325.00 318.98 321.95 317.08 1,493,000
Sep 26, 2023 325.61 327.43 322.42 323.82 318.92 1,481,800
Sep 25, 2023 327.07 329.29 325.28 328.84 323.87 833,300
Sep 22, 2023 330.10 331.54 326.83 327.89 322.93 1,669,100
Sep 21, 2023 334.50 334.69 330.08 330.24 325.25 1,685,100
Sep 20, 2023 342.61 343.80 336.29 336.70 331.61 1,224,400
Sep 19, 2023 343.46 344.97 337.97 341.89 336.72 1,660,200
Sep 18, 2023 342.54 344.26 339.27 343.32 338.13 1,356,600
Sep 15, 2023 345.15 346.19 341.86 342.54 337.36 3,058,800
Sep 14, 2023 339.00 345.12 336.85 344.57 339.36 2,822,700
Sep 13, 2023 333.50 337.01 330.82 334.98 329.91 2,165,000
Sep 12, 2023 324.01 335.28 324.00 330.90 325.90 2,054,700
Sep 11, 2023 328.26 330.15 324.29 324.65 319.74 1,283,100
Sep 8, 2023 321.92 325.97 321.66 325.52 320.60 2,026,400
Sep 7, 2023 320.62 324.22 320.13 321.96 317.09 1,471,100
Sep 6, 2023 322.31 324.14 319.31 321.13 316.27 2,120,800
Sep 5, 2023 327.34 328.48 322.63 323.75 318.85 1,846,000
Sep 1, 2023 329.67 331.62 326.21 327.40 322.45 1,201,400
Aug 31, 2023 329.41 330.49 325.96 327.71 322.75 1,271,100
Aug 30, 2023 2.75 Dividend
Aug 30, 2023 330.00 331.91 327.65 328.58 323.61 1,131,500
Aug 29, 2023 325.56 332.70 324.68 332.55 324.81 1,831,700
Aug 28, 2023 321.34 326.60 321.34 325.97 318.39 1,440,100
Aug 25, 2023 320.80 322.72 318.19 320.15 312.70 1,159,600
Aug 24, 2023 322.15 327.49 319.51 319.96 312.52 1,185,600
Aug 23, 2023 320.62 322.45 318.00 322.33 314.83 1,429,000
Aug 22, 2023 322.48 322.64 318.31 318.79 311.37 1,810,300
Aug 21, 2023 325.39 326.39 319.39 322.06 314.57 1,983,500
Aug 18, 2023 324.32 327.62 323.20 324.93 317.37 1,730,100
Aug 17, 2023 330.00 333.99 324.00 327.52 319.90 3,135,200
Aug 16, 2023 330.54 332.92 328.97 329.11 321.45 3,340,300
Aug 15, 2023 333.30 334.03 330.48 332.21 324.48 1,657,800
Aug 14, 2023 337.41 338.45 334.86 337.74 329.88 1,347,000
Aug 11, 2023 339.93 341.79 337.55 340.73 332.80 1,256,800
Aug 10, 2023 344.07 347.26 339.80 340.40 332.48 1,345,900
Aug 9, 2023 346.82 348.46 342.49 342.69 334.72 1,326,000
Aug 8, 2023 351.70 352.00 342.03 348.26 340.16 1,917,300
Aug 7, 2023 355.40 357.67 353.92 355.56 347.29 1,260,300
Aug 4, 2023 353.34 358.73 352.51 353.22 345.00 1,724,700
Aug 3, 2023 349.99 355.21 348.62 353.16 344.94 1,840,400
Aug 2, 2023 354.99 354.99 348.87 351.10 342.93 2,106,600
Aug 1, 2023 354.00 357.87 353.39 357.72 349.40 2,024,300
Jul 31, 2023 354.88 357.20 354.02 355.87 347.59 1,385,500
Jul 28, 2023 356.11 356.50 351.61 353.23 345.01 1,827,400
Jul 27, 2023 358.13 360.54 354.17 354.51 346.26 2,010,800
Jul 26, 2023 354.49 360.26 354.28 357.56 349.24 2,281,600
Jul 25, 2023 357.42 360.82 353.98 354.70 346.45 2,893,000
Jul 24, 2023 352.83 361.62 352.00 358.93 350.58 3,517,500
Jul 21, 2023 351.78 355.08 346.78 351.96 343.77 3,216,300
Jul 20, 2023 339.16 351.68 339.16 350.86 342.70 3,915,000
Jul 19, 2023 338.00 345.88 331.30 340.55 332.63 6,037,400
Jul 18, 2023 327.30 338.25 327.30 337.27 329.42 3,899,100
Jul 17, 2023 325.89 327.49 324.36 327.20 319.59 1,777,400
Jul 14, 2023 331.99 332.48 325.02 326.19 318.60 1,814,800
Jul 13, 2023 327.35 329.28 325.69 328.68 321.03 2,787,800
Jul 12, 2023 324.58 333.35 324.25 326.40 318.81 2,741,300
Jul 11, 2023 318.83 321.04 314.58 320.88 313.41 2,042,600
Jul 10, 2023 316.67 320.08 316.00 316.47 309.11 1,775,800
Jul 7, 2023 313.20 317.37 312.70 315.17 307.84 2,901,200
Jul 6, 2023 318.00 318.64 312.84 313.00 305.72 2,896,900
Jul 5, 2023 323.95 324.61 319.63 320.05 312.60 2,561,000
Jul 3, 2023 322.41 329.40 322.41 326.61 319.01 1,106,800
Jun 30, 2023 325.82 326.03 322.45 322.54 315.04 2,361,200
Jun 29, 2023 317.85 325.50 316.25 323.09 315.57 3,553,600
Jun 28, 2023 311.72 314.90 310.69 313.66 306.36 2,423,500
Jun 27, 2023 312.41 315.68 310.56 313.45 306.16 2,156,800
Jun 26, 2023 315.13 316.64 312.17 312.36 305.09 2,481,000
Jun 23, 2023 316.56 317.71 314.07 314.71 307.39 2,609,200
Jun 22, 2023 323.69 324.26 319.01 319.58 312.14 2,409,100
Jun 21, 2023 328.45 330.00 324.92 325.07 317.51 2,158,700
Jun 20, 2023 335.32 335.38 329.23 330.72 323.02 3,208,100
Jun 16, 2023 341.38 341.40 337.11 338.31 330.44 4,542,800
Jun 15, 2023 337.32 344.00 335.70 339.74 331.83 3,322,700
Jun 14, 2023 344.78 347.73 337.23 338.42 330.55 1,819,400
Jun 13, 2023 340.20 345.28 339.45 342.50 334.53 1,772,400
Jun 12, 2023 338.44 340.09 336.35 339.49 331.59 2,290,800
Jun 9, 2023 335.21 336.20 332.54 336.02 328.20 1,702,100
Jun 8, 2023 335.36 336.33 331.34 335.47 327.66 2,009,500
Jun 7, 2023 327.64 337.84 326.32 335.75 327.94 3,382,700
Jun 6, 2023 322.43 328.07 321.40 326.80 319.20 1,495,600
Jun 5, 2023 322.93 323.49 320.32 321.81 314.32 1,462,900
Jun 2, 2023 318.24 325.27 317.05 323.65 316.12 3,987,700
Jun 1, 2023 324.51 324.68 314.02 316.40 309.04 3,339,700
May 31, 2023 2.50 Dividend
May 31, 2023 326.07 327.25 321.82 323.90 316.36 2,938,000
May 30, 2023 332.08 332.53 327.73 330.83 320.69 1,998,600
May 26, 2023 324.72 332.87 324.00 332.01 321.83 2,718,700
May 25, 2023 318.92 325.18 318.80 323.88 313.95 1,618,500
May 24, 2023 320.39 321.90 318.80 319.81 310.01 1,439,100
May 23, 2023 323.60 327.14 322.81 323.57 313.65 1,550,900
May 22, 2023 326.15 327.34 322.43 324.92 314.96 1,498,900
May 19, 2023 330.00 331.95 324.79 326.15 316.15 1,545,600
May 18, 2023 330.00 330.60 325.66 329.58 319.48 1,645,400
May 17, 2023 322.66 330.39 322.66 330.18 320.06 2,098,100
May 16, 2023 322.50 323.07 320.50 320.81 310.98 1,618,900
May 15, 2023 320.42 323.25 318.06 322.07 312.20 1,178,200
May 12, 2023 322.04 323.22 317.32 319.50 309.71 1,098,800
May 11, 2023 319.66 321.94 318.18 320.72 310.89 1,515,200
May 10, 2023 329.92 329.92 319.08 322.55 312.66 1,752,200
May 9, 2023 325.04 327.18 323.30 324.77 314.82 1,253,300
May 8, 2023 329.64 330.30 325.67 326.51 316.50 1,607,300
May 5, 2023 325.06 327.87 322.42 327.02 317.00 2,412,900
May 4, 2023 325.95 326.98 318.56 321.26 311.41 2,965,100
May 3, 2023 332.36 334.83 328.25 328.65 318.58 1,825,400
May 2, 2023 339.01 339.89 330.00 333.37 323.15 2,397,600
May 1, 2023 344.05 347.46 340.37 340.57 330.13 1,375,000
Apr 28, 2023 340.05 344.10 339.70 343.44 332.91 1,712,500
Apr 27, 2023 340.14 343.36 338.76 341.60 331.13 1,768,200

Related Tickers

MS Morgan Stanley
92.83
+0.29%
 
SCHW The Charles Schwab Corporation
74.99
+0.13%
 
RIOT Riot Platforms, Inc.
11.93
-1.49%
 
MARA Marathon Digital Holdings, Inc.
19.43
+2.21%
 
HOOD Robinhood Markets, Inc.
17.88
+4.44%
 
CLSK CleanSpark, Inc.
19.23
-1.59%
 
FUTU Futu Holdings Limited
66.38
+5.37%
 
IBKR Interactive Brokers Group, Inc.
116.15
-1.01%
 
HUT Hut 8 Corp.
8.81
-0.56%
 
JEF Jefferies Financial Group Inc.
43.56
+0.23%