GS-PA - The Goldman Sachs Group, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 202022.6522.4122.2922.3322.338,868
Feb 24, 202022.6522.8222.2722.2722.2765,931
Feb 21, 202022.9522.9822.7522.7522.7549,715
Feb 20, 202022.8522.9922.7722.9522.9568,942
Feb 19, 202022.8822.9622.7622.7622.7672,822
Feb 18, 202022.9722.9722.7922.9022.9076,187
Feb 14, 202022.8122.9822.8122.9222.9279,851
Feb 13, 202022.7222.8322.6922.7922.7946,567
Feb 12, 202022.8322.8322.6322.7422.7480,601
Feb 11, 202022.6422.8422.6422.7522.7552,283
Feb 10, 202022.6022.7122.5522.6022.6060,109
Feb 07, 202022.5322.5722.4422.5322.5339,238
Feb 06, 202022.4122.5522.3322.5222.5252,195
Feb 05, 202022.4822.5922.4022.4122.4143,693
Feb 04, 202022.3622.4522.2722.3522.3569,513
Feb 03, 202022.3122.4422.2622.3622.3643,184
Jan 31, 202022.1522.3122.1322.3122.3165,028
Jan 30, 202022.1322.2322.0822.2022.2037,583
Jan 29, 202022.0622.2322.0622.2322.2332,857
Jan 28, 202022.1222.1422.0622.0622.0637,857
Jan 27, 202022.1622.1622.0622.1022.1033,590
Jan 24, 202022.2522.2522.1422.2022.2042,507
Jan 23, 202022.1522.2322.1022.2022.2029,139
Jan 23, 20200.23438 Dividend
Jan 22, 202022.3722.3822.2922.3822.1531,959
Jan 21, 202022.2922.4022.2922.3122.0850,625
Jan 17, 202022.2422.3522.1722.3522.1240,215
Jan 16, 202022.2022.2722.1622.2322.0045,627
Jan 15, 202022.2122.2322.0922.2021.9761,432
Jan 14, 202022.2222.2322.0822.1921.9664,891
Jan 13, 202022.2522.2622.1322.2221.9950,052
Jan 10, 202022.4522.4522.1622.2322.0079,639
Jan 09, 202022.5022.5522.3222.4522.2143,442
Jan 08, 202022.4022.5022.3022.4822.2434,792
Jan 07, 202022.3822.4722.3022.3022.0739,617
Jan 06, 202022.4922.4922.3322.4322.1982,032
Jan 03, 202022.3322.5022.3022.4022.1742,870
Jan 02, 202021.9022.2921.9022.2922.0633,000
Dec 31, 201921.9521.9721.8521.8521.6238,738
Dec 30, 201922.0322.0821.9021.9021.6736,131
Dec 27, 201921.9422.0821.9422.0321.8033,525
Dec 26, 201921.9821.9921.9021.9521.7237,237
Dec 24, 201921.9021.9321.9021.9121.6813,283
Dec 23, 201921.9321.9621.8421.8821.6538,661
Dec 20, 201921.8921.9921.8721.9521.7267,263
Dec 19, 201921.7521.8821.7521.8321.6057,625
Dec 18, 201921.8321.9321.6821.7021.4753,757
Dec 17, 201921.8221.9221.7621.8121.5879,573
Dec 16, 201921.7321.8021.6521.7521.5251,035
Dec 13, 201921.6421.8721.6421.7121.4839,229
Dec 12, 201921.7621.8221.6621.7421.5184,696
Dec 11, 201921.6221.7921.5421.7521.5279,037
Dec 10, 201921.5921.6321.5021.6221.3951,650
Dec 09, 201921.4621.5821.4621.5021.2745,459
Dec 06, 201921.4621.6321.4621.4721.2534,608
Dec 05, 201921.6421.6421.3921.4921.2635,826
Dec 04, 201921.4521.6921.3521.6521.4277,551
Dec 03, 201921.3321.5921.3021.4221.2037,528
Dec 02, 201921.4921.6821.3821.4621.2446,912
Nov 29, 201921.6421.7321.5521.5621.33112,098
Nov 27, 201921.7521.8021.6121.6421.4186,648
Nov 26, 201921.6821.7521.6721.7221.4976,731
Nov 25, 201921.6321.6721.5521.6121.3851,758
Nov 22, 201921.6521.7521.5121.6321.4066,711
Nov 21, 201921.6021.6621.5021.5921.3661,949
Nov 20, 201921.3821.5821.3821.5321.3148,960
Nov 19, 201921.5821.6221.3821.3821.1630,361
Nov 18, 201921.6321.6321.4921.5121.2848,194
Nov 15, 201921.4321.5521.4321.5421.3117,362
Nov 14, 201921.5021.5921.4021.4021.1857,542
Nov 13, 201921.5921.6521.4721.5521.3224,443
Nov 12, 201921.6921.7021.5021.5821.3668,737
Nov 11, 201921.5621.7021.5121.6021.3721,704
Nov 08, 201921.4921.6621.4321.6521.4250,083
Nov 07, 201921.4421.6421.3421.5821.3562,679
Nov 06, 201921.3321.5921.3321.4421.2246,115
Nov 05, 201921.3221.4621.2721.3021.0836,304
Nov 04, 201921.4021.4721.2721.3421.1233,666
Nov 01, 201921.3221.4621.2821.3321.1133,710
Oct 31, 201921.2921.5721.1321.2621.04221,091
Oct 30, 201921.3521.4921.2621.3521.1357,930
Oct 29, 201921.5921.5921.2521.3121.0958,468
Oct 28, 201921.7021.7521.4521.5021.2722,448
Oct 25, 201921.6121.9421.3821.6321.4071,518
Oct 25, 20190.23958 Dividend
Oct 24, 201921.8821.9021.6721.6921.2344,154
Oct 23, 201921.6121.9521.6121.6621.2039,556
Oct 22, 201921.6121.7421.5021.6421.1831,760
Oct 21, 201921.4521.6321.4521.5521.0944,660
Oct 18, 201921.5621.7121.4521.4621.0035,054
Oct 17, 201921.6021.6021.4521.5321.0737,255
Oct 16, 201921.5021.6221.3821.4420.9871,376
Oct 15, 201921.3121.4521.2221.3920.9362,987
Oct 14, 201921.0121.3721.0121.3520.9042,940
Oct 11, 201921.0721.1320.9720.9720.5261,008
Oct 10, 201921.0521.1321.0221.1220.6729,085
Oct 09, 201921.0521.0820.9621.0020.5525,773
Oct 08, 201921.0421.0720.9320.9720.5240,117
Oct 07, 201920.9621.0420.8121.0120.5659,173
Oct 04, 201920.9421.0420.9020.9020.4531,926
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...