Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
410.99-6.62 (-1.59%)
At close: 4:00PM EDT
410.95 -0.04 (-0.01%)
After hours: 04:17PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 27, 2021416.55418.03410.58410.99410.991,933,608
Oct 26, 2021416.37419.81413.76417.61417.611,843,300
Oct 25, 2021416.21419.49413.27414.75414.751,824,700
Oct 22, 2021409.99415.36409.10414.32414.322,408,600
Oct 21, 2021406.80412.66404.62407.59407.592,162,100
Oct 20, 2021411.00414.33406.20407.89407.892,453,400
Oct 19, 2021415.18415.85409.69412.16412.162,568,300
Oct 18, 2021408.01415.94407.60413.69413.693,832,300
Oct 15, 2021402.31407.27396.34406.07406.076,447,400
Oct 14, 2021392.00393.66382.20391.20391.203,380,900
Oct 13, 2021388.00388.38378.63386.31386.312,391,600
Oct 12, 2021386.22388.59381.02386.53386.532,088,200
Oct 11, 2021392.90396.95385.02385.24385.241,787,400
Oct 08, 2021390.83394.31388.18392.81392.811,446,300
Oct 07, 2021392.91397.85389.76390.62390.622,348,000
Oct 06, 2021382.38389.55378.66388.05388.052,111,800
Oct 05, 2021378.10388.22375.50385.81385.812,508,100
Oct 04, 2021380.21386.87372.82374.15374.152,895,600
Oct 01, 2021379.44382.72375.85380.00380.002,382,300
Sep 30, 2021388.00388.02376.62378.03378.032,665,700
Sep 29, 2021390.68392.39384.30384.89384.891,955,000
Sep 28, 2021400.45404.21388.39389.50389.502,609,000
Sep 27, 2021396.58401.00395.18399.81399.812,788,500
Sep 24, 2021390.47392.49388.60390.85390.851,789,700
Sep 23, 2021390.39393.74388.18391.86391.862,518,000
Sep 22, 2021380.80389.29379.71385.47385.472,991,300
Sep 21, 2021380.85381.50374.08375.84375.842,377,300
Sep 20, 2021377.82380.86372.50378.13378.133,834,500
Sep 17, 2021396.32399.16388.83391.46391.463,843,700
Sep 16, 2021404.52405.98394.89396.68396.682,882,900
Sep 15, 2021398.00403.61396.21401.95401.953,199,800
Sep 14, 2021410.30417.01402.78403.69403.693,263,200
Sep 13, 2021407.41409.37403.80409.26409.261,802,800
Sep 10, 2021408.00409.79403.16403.48403.481,953,700
Sep 09, 2021404.67408.88403.51404.58404.582,424,600
Sep 08, 2021409.22410.98404.70405.00405.001,646,200
Sep 07, 2021411.00414.73409.64410.32410.321,557,000
Sep 03, 2021414.00415.12410.60411.31411.311,373,600
Sep 02, 2021415.11417.58412.64414.50414.501,830,400
Sep 01, 2021413.16416.11410.31413.66413.661,680,400
Aug 31, 2021412.11414.86408.76413.51413.511,958,100
Aug 31, 20212 Dividend
Aug 30, 2021419.95420.76412.72413.60411.602,089,400
Aug 27, 2021412.78419.85412.50419.69417.662,174,500
Aug 26, 2021415.88420.73411.16412.41410.422,076,500
Aug 25, 2021409.90416.68408.94413.12411.121,845,300
Aug 24, 2021403.59409.66402.70408.56406.581,958,400
Aug 23, 2021401.89404.10399.00401.45399.511,857,600
Aug 20, 2021391.49396.45391.00395.87393.961,611,500
Aug 19, 2021394.60397.73390.91393.57391.672,241,500
Aug 18, 2021402.60406.11398.59398.80396.872,187,800
Aug 17, 2021403.84408.35400.20404.97403.012,077,400
Aug 16, 2021408.99408.99402.15408.35406.381,590,700
Aug 13, 2021416.00416.89408.18410.78408.791,979,400
Aug 12, 2021414.38418.62410.56415.00412.992,312,800
Aug 11, 2021408.80414.68407.06413.89411.893,000,500
Aug 10, 2021400.12410.63399.50407.97406.003,152,300
Aug 09, 2021396.59404.60393.58399.88397.953,319,100
Aug 06, 2021388.88398.86388.64397.89395.973,654,800
Aug 05, 2021380.15384.31379.95384.30382.441,583,800
Aug 04, 2021378.48382.65375.76377.86376.031,460,500
Aug 03, 2021380.25381.31371.77380.36378.521,494,600
Aug 02, 2021376.17386.93375.75378.19376.362,383,200
Jul 30, 2021376.57379.95373.06374.88373.071,474,900
Jul 29, 2021377.03379.51374.81377.55375.721,296,600
Jul 28, 2021375.81377.44372.34374.23372.421,668,900
Jul 27, 2021372.50375.14369.22374.84373.031,791,800
Jul 26, 2021373.18376.68373.11375.90374.081,559,100
Jul 23, 2021374.59378.00371.38374.05372.241,706,900
Jul 22, 2021372.30373.69368.45372.71370.911,887,100
Jul 21, 2021368.04374.90367.93373.50371.692,398,800
Jul 20, 2021352.27367.31351.54364.76363.002,937,900
Jul 19, 2021354.00355.19349.00354.72353.004,394,600
Jul 16, 2021374.93374.93363.83364.80363.042,583,300
Jul 15, 2021371.24378.75370.57373.35371.542,183,900
Jul 14, 2021378.75381.77371.39374.40372.593,295,700
Jul 13, 2021381.06385.33372.01375.98374.166,466,800
Jul 12, 2021370.31384.00367.33380.50378.664,135,900
Jul 09, 2021366.00372.15364.95371.76369.962,641,800
Jul 08, 2021359.69362.89355.59358.94357.202,940,500
Jul 07, 2021367.50370.09362.18367.67365.892,012,800
Jul 06, 2021373.23373.63365.41369.86368.072,162,900
Jul 02, 2021376.31376.60372.42374.16372.351,598,900
Jul 01, 2021380.70381.64374.15374.99373.182,571,000
Jun 30, 2021370.90380.11370.90379.53377.692,238,400
Jun 29, 2021374.86378.09370.75372.62370.822,365,900
Jun 28, 2021367.80368.87363.86368.71366.931,833,400
Jun 25, 2021368.82371.15364.54368.77366.992,782,400
Jun 24, 2021363.00370.88362.78368.75366.972,716,600
Jun 23, 2021358.79362.48357.66361.05359.301,713,100
Jun 22, 2021357.00359.88352.64357.53355.801,870,800
Jun 21, 2021352.89357.97351.04357.54355.812,717,300
Jun 18, 2021356.52358.38348.13348.83347.146,290,100
Jun 17, 2021373.52373.52356.55361.50359.754,146,300
Jun 16, 2021370.99374.08365.25371.00369.213,264,200
Jun 15, 2021373.50374.84367.16371.30369.502,302,900
Jun 14, 2021377.43378.75370.70372.92371.122,560,500
Jun 11, 2021375.70378.75375.11378.05376.222,117,300
Jun 10, 2021389.64389.64372.35373.94372.133,900,800
Jun 09, 2021383.16384.27378.88382.78380.932,025,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement