Advertisement
U.S. markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed Price. Currency in USD
391.05+0.58 (+0.15%)
At close: 04:00PM EST
390.52 -0.53 (-0.14%)
After hours: 07:54PM EST
  • Dividend

    GS announced a cash dividend of 2.75 with an ex-date of Feb. 28, 2024

Advertisement
Time Period:
Feb 25, 2023 - Feb 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 2024390.00396.79389.21391.05391.052,247,400
Feb 22, 2024389.23395.60389.00390.47390.472,326,800
Feb 21, 2024381.84388.66381.26388.27388.271,773,100
Feb 20, 2024380.95385.58380.85384.52384.522,358,900
Feb 16, 2024383.24387.58380.95384.44384.442,376,500
Feb 15, 2024379.42387.21379.14385.42385.422,218,900
Feb 14, 2024380.88381.48375.78378.04378.042,041,300
Feb 13, 2024387.59389.16375.20378.75378.753,030,800
Feb 12, 2024385.00396.35384.32392.64392.642,797,200
Feb 09, 2024384.77386.13382.59384.26384.262,028,200
Feb 08, 2024386.00388.11381.34385.04385.041,913,700
Feb 07, 2024385.31387.07382.50386.66386.661,963,200
Feb 06, 2024383.02386.82383.00384.99384.991,487,800
Feb 05, 2024384.60385.33381.00383.02383.022,231,100
Feb 02, 2024381.80388.74380.60387.86387.862,180,900
Feb 01, 2024384.43389.54378.80383.85383.852,138,500
Jan 31, 2024386.00393.91383.70384.01384.013,421,100
Jan 30, 2024384.00387.92381.59386.87386.873,897,900
Jan 29, 2024375.89380.84374.24380.56380.561,632,300
Jan 26, 2024378.65380.90376.75377.79377.793,464,700
Jan 25, 2024382.69386.71382.01382.70382.702,376,300
Jan 24, 2024381.81384.61379.18379.40379.402,235,800
Jan 23, 2024379.98383.36378.63380.77380.773,313,300
Jan 22, 2024386.36392.73384.56385.96385.962,922,700
Jan 19, 2024376.73383.30372.07382.20382.202,598,700
Jan 18, 2024380.33381.64374.56376.91376.911,771,200
Jan 17, 2024375.20380.20374.13377.18377.182,415,100
Jan 16, 2024378.36385.01374.32380.45380.453,926,600
Jan 12, 2024383.34385.85376.58377.75377.752,223,100
Jan 11, 2024380.89380.98374.68379.75379.752,209,900
Jan 10, 2024381.35383.05378.53381.96381.961,547,300
Jan 09, 2024384.60385.95381.77383.74383.741,708,800
Jan 08, 2024385.97389.08382.03388.86388.861,902,600
Jan 05, 2024381.92389.47381.08386.44386.442,913,900
Jan 04, 2024383.55387.09381.95382.95382.951,618,300
Jan 03, 2024383.88385.40376.76381.79381.792,265,300
Jan 02, 2024383.00389.14382.19388.30388.302,263,100
Dec 29, 2023385.57386.64383.57385.77385.77881,300
Dec 28, 2023384.52387.76383.63386.41386.411,024,700
Dec 27, 2023381.20385.75380.31384.48384.481,367,200
Dec 26, 2023380.65382.61380.05381.61381.61837,300
Dec 22, 2023382.00383.49379.41380.65380.651,538,200
Dec 21, 2023380.05381.49377.01380.57380.571,301,600
Dec 20, 2023380.73385.13377.25377.52377.521,836,500
Dec 19, 2023376.01383.77374.55382.45382.452,091,800
Dec 18, 2023381.26382.76375.91376.40376.402,740,900
Dec 15, 2023380.19385.90379.32380.51380.514,521,600
Dec 14, 2023366.50386.20365.00383.47383.475,376,300
Dec 13, 2023352.94362.85351.60362.73362.732,876,500
Dec 12, 2023351.41354.00349.58352.61352.611,597,600
Dec 11, 2023351.44353.03349.05351.76351.761,636,000
Dec 08, 2023344.31352.29343.78350.83350.832,238,800
Dec 07, 2023343.71344.69342.00344.62344.622,162,400
Dec 06, 2023343.51347.00341.60341.97341.971,869,300
Dec 05, 2023346.60346.83340.54341.75341.752,429,700
Dec 04, 2023346.30350.49345.29349.39349.392,178,100
Dec 01, 2023341.46348.89340.42348.43348.433,622,800
Nov 30, 2023341.68344.76340.09341.54341.541,903,600
Nov 29, 2023337.00343.53336.51340.26340.262,038,100
Nov 29, 20232.75 Dividend
Nov 28, 2023337.38338.40334.87337.65334.901,419,000
Nov 27, 2023339.19340.02335.74337.71334.961,250,500
Nov 24, 2023338.80340.27337.64339.15336.39460,100
Nov 22, 2023336.94338.91335.37338.64335.881,235,200
Nov 21, 2023338.36339.09334.55334.97332.241,900,900
Nov 20, 2023340.00341.32337.50339.45336.693,146,000
Nov 17, 2023339.50340.45338.12339.19336.431,465,200
Nov 16, 2023337.76339.75335.01336.67333.931,620,400
Nov 15, 2023339.90341.08335.34337.60334.852,534,500
Nov 14, 2023333.53341.78332.47338.72335.963,592,700
Nov 13, 2023324.16328.72323.53326.91324.251,403,300
Nov 10, 2023323.32326.06321.65325.51322.861,781,400
Nov 09, 2023326.00326.65319.66320.78318.171,787,900
Nov 08, 2023323.95326.66323.67324.56321.921,484,400
Nov 07, 2023322.13326.39321.29323.95321.311,505,000
Nov 06, 2023326.66328.90322.10323.91321.272,087,600
Nov 03, 2023318.46329.33317.93327.62324.953,740,800
Nov 02, 2023309.69314.54308.00313.76311.202,597,000
Nov 01, 2023303.33308.25302.84307.16304.662,345,400
Oct 31, 2023301.68304.29300.70303.61301.142,611,000
Oct 30, 2023293.45301.81293.29300.83298.383,065,200
Oct 27, 2023297.55298.27289.36289.91287.552,601,700
Oct 26, 2023296.96300.14294.78296.99294.572,011,200
Oct 25, 2023298.60300.00295.03296.76294.341,809,300
Oct 24, 2023300.00303.10299.08299.18296.741,697,100
Oct 23, 2023298.29303.55298.19299.22296.782,959,800
Oct 20, 2023298.50303.25298.10300.05297.612,328,700
Oct 19, 2023301.96305.34298.63299.19296.753,211,800
Oct 18, 2023307.00307.22301.48301.96299.503,460,300
Oct 17, 2023313.38316.18305.91309.36306.844,123,000
Oct 16, 2023313.18315.90310.25314.39311.832,273,900
Oct 13, 2023312.00316.18308.17309.30306.781,785,200
Oct 12, 2023314.15314.25308.02309.85307.331,727,700
Oct 11, 2023315.43316.63311.60313.02310.471,672,500
Oct 10, 2023314.47316.85312.29314.77312.211,193,800
Oct 09, 2023308.90313.48308.37312.61310.061,094,400
Oct 06, 2023308.11315.32307.17312.48309.931,595,100
Oct 05, 2023307.36310.55304.21310.50307.971,584,600
Oct 04, 2023304.85309.06303.48308.60306.091,872,000
Oct 03, 2023315.27315.68304.39306.12303.633,118,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...