Australia markets closed

The Goldman Sachs Group, Inc. (GS-PD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.50-0.06 (-0.27%)
As of 03:08PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202422.5022.6722.3922.5022.5038,463
25 Apr 202422.3722.6822.3522.5622.5659,484
24 Apr 202422.3622.9822.2522.4022.40112,916
24 Apr 20240.3809 Dividend
23 Apr 202422.5123.1122.4422.7622.38104,379
22 Apr 202422.3822.5122.2822.5122.1343,818
19 Apr 202422.4122.4322.2822.3321.9626,608
18 Apr 202422.3522.4122.2322.3722.0050,036
17 Apr 202422.3822.5322.2822.3021.9362,100
16 Apr 202422.1722.3422.1222.2021.8364,535
15 Apr 202422.8422.8422.1622.1821.81115,615
12 Apr 202422.8422.9922.6922.7322.3569,828
11 Apr 202422.9622.9722.8322.9022.5241,452
10 Apr 202422.7623.0522.6923.0522.6680,580
09 Apr 202423.1123.1122.9523.0622.6757,815
08 Apr 202423.0823.0822.9223.0522.6654,835
05 Apr 202423.0123.0422.8423.0022.6239,353
04 Apr 202423.0123.1522.9522.9722.5981,730
03 Apr 202423.0223.1822.8822.9022.5291,015
02 Apr 202423.1023.3222.9022.9522.57119,694
01 Apr 202422.9323.1922.8223.1922.8065,553
28 Mar 202423.1923.2122.8822.9322.55231,192
27 Mar 202423.1423.1422.9723.0722.68102,663
26 Mar 202423.2623.3522.9322.9422.56113,906
25 Mar 202423.1623.3523.1523.3522.9653,030
22 Mar 202423.3423.3723.1523.2622.8748,953
21 Mar 202423.1723.4223.1723.3022.9179,149
20 Mar 202423.2123.4223.2123.2422.8561,956
19 Mar 202423.2423.4823.2023.2122.8281,768
18 Mar 202422.8223.7922.8223.3622.97101,333
15 Mar 202422.6722.8122.6722.8122.4334,374
14 Mar 202422.7422.7422.5622.6722.2930,564
13 Mar 202422.6522.8322.6322.7422.3641,049
12 Mar 202422.8022.8022.6122.7222.3443,979
11 Mar 202422.9023.0322.6922.7722.3995,994
08 Mar 202422.9023.0622.9022.9722.5942,269
07 Mar 202422.8122.9822.7522.8122.4340,063
06 Mar 202422.6222.7522.6222.7122.3357,980
05 Mar 202422.6922.7522.4722.6222.24121,463
04 Mar 202422.6722.7222.5722.5722.1956,421
01 Mar 202423.0523.0522.6222.7322.3562,315
29 Feb 202422.5723.0922.5323.0322.64144,655
28 Feb 202422.5922.6522.4922.5822.2062,294
27 Feb 202422.4122.5822.3822.5822.2050,136
26 Feb 202422.4222.5522.2322.4622.0855,621
23 Feb 202422.3222.6322.3222.5622.1860,934
22 Feb 202422.1922.3622.1522.3321.9665,161
21 Feb 202422.3522.4022.1522.2321.8661,456
20 Feb 202422.2622.4422.2622.3221.9539,224
16 Feb 202422.3222.4022.2722.3421.9729,464
15 Feb 202422.2822.4422.2622.3621.9957,840
14 Feb 202422.6322.8022.2522.2921.9261,400
13 Feb 202422.6522.8122.3722.5022.1285,736
12 Feb 202422.6022.9522.4422.7022.32179,462
09 Feb 202422.3322.5022.2322.4022.0377,319
08 Feb 202422.4322.4322.2222.3621.9982,728
07 Feb 202422.3922.4322.2922.3822.0048,430
06 Feb 202422.2622.4322.1022.4122.0370,556
05 Feb 202422.3822.4522.2522.3822.0154,111
02 Feb 202422.4122.5522.3922.4422.0661,587
01 Feb 202422.1822.5321.9722.5322.1552,759
31 Jan 202422.0522.2922.0222.0421.6786,980
30 Jan 202422.1222.2521.9022.2121.8482,040
29 Jan 202421.9022.0521.8622.0521.6834,993
26 Jan 202421.9821.9921.7721.9221.55124,331
25 Jan 202421.9922.1221.7521.9321.5688,603
25 Jan 20240.4113 Dividend
24 Jan 202422.2022.2922.0822.2321.4557,320
23 Jan 202422.1922.3122.0822.1721.40103,495
22 Jan 202422.1922.2522.0922.1321.3693,933
19 Jan 202422.0522.1021.9022.1021.3379,310
18 Jan 202421.9722.0921.9121.9421.1744,435
17 Jan 202422.0722.0721.9322.0621.2942,752
16 Jan 202421.8822.0921.8622.0921.3265,753
12 Jan 202421.9922.0421.8921.9521.1838,350
11 Jan 202422.0622.0921.8421.9621.1955,853
10 Jan 202421.9222.0921.8122.0921.3281,672
09 Jan 202421.8521.9321.8021.9321.1640,258
08 Jan 202421.8921.8921.7721.8821.1185,273
05 Jan 202421.8321.9021.7921.8321.0733,240
04 Jan 202421.6321.9021.5221.9021.1439,747
03 Jan 202421.7221.8621.5221.7520.9985,094
02 Jan 202421.7521.7821.5221.7220.9633,645
29 Dec 202321.8521.8621.5121.6420.88164,466
28 Dec 202321.8521.8921.7221.8521.0982,849
27 Dec 202321.7521.9021.6621.7621.0068,796
26 Dec 202321.8221.8721.7421.7420.9863,098
22 Dec 202321.8021.8821.6921.7120.9579,410
21 Dec 202321.8321.8521.7221.7520.9957,724
20 Dec 202321.7221.8921.5921.5920.8487,296
19 Dec 202321.6021.7621.6021.6820.92109,857
18 Dec 202321.5821.7021.4721.6020.85115,649
15 Dec 202321.7921.8821.6921.7020.94164,918
14 Dec 202321.7721.9021.7021.7821.02188,292
13 Dec 202321.6321.8021.5521.8021.04205,015
12 Dec 202321.5021.7521.5021.6420.88164,252
11 Dec 202321.6521.7021.4821.6420.8850,767
08 Dec 202321.5921.7321.5321.7320.9761,950
07 Dec 202321.2321.6321.2321.6320.87124,693
06 Dec 202321.2221.4021.1621.3120.57158,923
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...