The Goldman Sachs Group, Inc. (GS-PK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 25.34 | 25.35 | 25.34 | 25.34 | 25.34 | 49,221 |
| 18 Apr 2024 | 25.34 | 25.35 | 25.34 | 25.34 | 25.34 | 144,786 |
| 17 Apr 2024 | 25.33 | 25.34 | 25.32 | 25.33 | 25.33 | 193,484 |
| 16 Apr 2024 | 25.37 | 25.38 | 25.30 | 25.32 | 25.32 | 2,125,095 |
| 15 Apr 2024 | 25.46 | 25.46 | 25.38 | 25.38 | 25.38 | 54,083 |
| 12 Apr 2024 | 25.45 | 25.46 | 25.40 | 25.42 | 25.42 | 28,445 |
| 11 Apr 2024 | 25.39 | 25.43 | 25.39 | 25.41 | 25.41 | 51,459 |
| 10 Apr 2024 | 25.42 | 25.42 | 25.38 | 25.39 | 25.39 | 82,233 |
| 09 Apr 2024 | 25.46 | 25.47 | 25.41 | 25.44 | 25.44 | 25,715 |
| 08 Apr 2024 | 25.45 | 25.48 | 25.39 | 25.46 | 25.46 | 40,523 |
| 05 Apr 2024 | 25.38 | 25.46 | 25.37 | 25.45 | 25.45 | 25,735 |
| 04 Apr 2024 | 25.45 | 25.47 | 25.40 | 25.40 | 25.40 | 42,633 |
| 03 Apr 2024 | 25.45 | 25.48 | 25.42 | 25.43 | 25.43 | 32,395 |
| 02 Apr 2024 | 25.52 | 25.54 | 25.44 | 25.48 | 25.48 | 24,991 |
| 01 Apr 2024 | 25.50 | 25.54 | 25.45 | 25.54 | 25.54 | 40,327 |
| 28 Mar 2024 | 25.57 | 25.58 | 25.45 | 25.47 | 25.47 | 58,802 |
| 27 Mar 2024 | 25.43 | 25.57 | 25.42 | 25.57 | 25.57 | 43,811 |
| 26 Mar 2024 | 25.53 | 25.53 | 25.40 | 25.41 | 25.41 | 35,922 |
| 25 Mar 2024 | 25.53 | 25.57 | 25.50 | 25.53 | 25.53 | 21,424 |
| 22 Mar 2024 | 25.56 | 25.58 | 25.48 | 25.58 | 25.58 | 40,208 |
| 21 Mar 2024 | 25.52 | 25.59 | 25.52 | 25.59 | 25.59 | 45,499 |
| 20 Mar 2024 | 25.48 | 25.57 | 25.44 | 25.53 | 25.53 | 28,676 |
| 19 Mar 2024 | 25.43 | 25.50 | 25.43 | 25.49 | 25.49 | 22,263 |
| 18 Mar 2024 | 25.34 | 25.48 | 25.34 | 25.44 | 25.44 | 92,392 |
| 15 Mar 2024 | 25.34 | 25.38 | 25.33 | 25.33 | 25.33 | 33,397 |
| 14 Mar 2024 | 25.36 | 25.36 | 25.29 | 25.35 | 25.35 | 28,561 |
| 13 Mar 2024 | 25.35 | 25.36 | 25.31 | 25.32 | 25.32 | 43,694 |
| 12 Mar 2024 | 25.35 | 25.35 | 25.31 | 25.34 | 25.34 | 34,230 |
| 11 Mar 2024 | 25.35 | 25.36 | 25.32 | 25.34 | 25.34 | 23,900 |
| 08 Mar 2024 | 25.42 | 25.42 | 25.33 | 25.33 | 25.33 | 32,163 |
| 07 Mar 2024 | 25.38 | 25.42 | 25.36 | 25.38 | 25.38 | 27,366 |
| 06 Mar 2024 | 25.35 | 25.38 | 25.32 | 25.38 | 25.38 | 25,680 |
| 05 Mar 2024 | 25.37 | 25.39 | 25.29 | 25.33 | 25.33 | 53,383 |
| 04 Mar 2024 | 25.42 | 25.43 | 25.33 | 25.36 | 25.36 | 64,380 |
| 01 Mar 2024 | 25.47 | 25.48 | 25.32 | 25.42 | 25.42 | 60,436 |
| 29 Feb 2024 | 25.68 | 25.78 | 25.43 | 25.44 | 25.44 | 128,407 |
| 28 Feb 2024 | 25.48 | 25.69 | 25.45 | 25.69 | 25.69 | 35,552 |
| 27 Feb 2024 | 25.50 | 25.56 | 25.43 | 25.55 | 25.55 | 29,874 |
| 26 Feb 2024 | 25.52 | 25.56 | 25.48 | 25.56 | 25.56 | 33,685 |
| 23 Feb 2024 | 25.47 | 25.52 | 25.40 | 25.52 | 25.52 | 36,131 |
| 22 Feb 2024 | 25.41 | 25.48 | 25.37 | 25.40 | 25.40 | 28,972 |
| 21 Feb 2024 | 25.34 | 25.41 | 25.34 | 25.41 | 25.41 | 21,358 |
| 20 Feb 2024 | 25.35 | 25.39 | 25.28 | 25.38 | 25.38 | 32,963 |
| 16 Feb 2024 | 25.31 | 25.33 | 25.26 | 25.31 | 25.31 | 39,115 |
| 15 Feb 2024 | 25.30 | 25.38 | 25.28 | 25.38 | 25.38 | 15,480 |
| 14 Feb 2024 | 25.31 | 25.39 | 25.29 | 25.36 | 25.36 | 35,392 |
| 13 Feb 2024 | 25.35 | 25.48 | 25.30 | 25.34 | 25.34 | 44,410 |
| 12 Feb 2024 | 25.35 | 25.45 | 25.32 | 25.44 | 25.44 | 53,827 |
| 09 Feb 2024 | 25.21 | 25.25 | 25.17 | 25.25 | 25.25 | 41,023 |
| 08 Feb 2024 | 25.25 | 25.28 | 25.20 | 25.22 | 25.22 | 48,330 |
| 07 Feb 2024 | 25.42 | 25.42 | 25.21 | 25.21 | 25.21 | 57,220 |
| 06 Feb 2024 | 25.36 | 25.41 | 25.32 | 25.35 | 25.35 | 46,073 |
| 05 Feb 2024 | 25.46 | 25.46 | 25.34 | 25.36 | 25.36 | 42,053 |
| 02 Feb 2024 | 25.72 | 25.72 | 25.49 | 25.51 | 25.51 | 43,975 |
| 01 Feb 2024 | 25.71 | 25.86 | 25.71 | 25.73 | 25.73 | 30,321 |
| 31 Jan 2024 | 25.79 | 25.88 | 25.71 | 25.71 | 25.71 | 58,250 |
| 30 Jan 2024 | 25.73 | 25.87 | 25.64 | 25.85 | 25.85 | 51,661 |
| 29 Jan 2024 | 25.52 | 25.75 | 25.52 | 25.64 | 25.64 | 52,612 |
| 26 Jan 2024 | 25.52 | 25.68 | 25.47 | 25.58 | 25.58 | 51,897 |
| 25 Jan 2024 | 25.43 | 25.68 | 25.42 | 25.60 | 25.60 | 87,373 |
| 25 Jan 2024 | 0.39844 Dividend | |||||
| 24 Jan 2024 | 25.80 | 25.85 | 25.72 | 25.85 | 25.45 | 65,965 |
| 23 Jan 2024 | 25.80 | 25.84 | 25.70 | 25.84 | 25.44 | 58,592 |
| 22 Jan 2024 | 25.85 | 25.86 | 25.70 | 25.80 | 25.40 | 55,394 |
| 19 Jan 2024 | 25.58 | 25.87 | 25.55 | 25.86 | 25.46 | 71,236 |
| 18 Jan 2024 | 25.57 | 25.63 | 25.57 | 25.63 | 25.23 | 44,182 |
| 17 Jan 2024 | 25.59 | 25.62 | 25.54 | 25.62 | 25.23 | 52,193 |
| 16 Jan 2024 | 25.53 | 25.62 | 25.48 | 25.62 | 25.23 | 45,612 |
| 12 Jan 2024 | 25.49 | 25.53 | 25.46 | 25.53 | 25.14 | 18,650 |
| 11 Jan 2024 | 25.42 | 25.49 | 25.42 | 25.49 | 25.10 | 28,338 |
| 10 Jan 2024 | 25.42 | 25.48 | 25.40 | 25.48 | 25.09 | 37,929 |
| 09 Jan 2024 | 25.38 | 25.44 | 25.37 | 25.43 | 25.04 | 30,749 |
| 08 Jan 2024 | 25.36 | 25.42 | 25.36 | 25.42 | 25.03 | 35,979 |
| 05 Jan 2024 | 25.36 | 25.40 | 25.36 | 25.38 | 24.98 | 42,542 |
| 04 Jan 2024 | 25.40 | 25.40 | 25.34 | 25.40 | 25.01 | 93,592 |
| 03 Jan 2024 | 25.33 | 25.40 | 25.31 | 25.38 | 24.99 | 64,581 |
| 02 Jan 2024 | 25.32 | 25.34 | 25.27 | 25.34 | 24.95 | 48,525 |
| 29 Dec 2023 | 25.33 | 25.40 | 25.26 | 25.27 | 24.88 | 88,139 |
| 28 Dec 2023 | 25.33 | 25.43 | 25.33 | 25.35 | 24.96 | 83,843 |
| 27 Dec 2023 | 25.36 | 25.41 | 25.33 | 25.34 | 24.95 | 80,893 |
| 26 Dec 2023 | 25.42 | 25.48 | 25.38 | 25.45 | 25.06 | 82,153 |
| 22 Dec 2023 | 25.40 | 25.50 | 25.40 | 25.44 | 25.05 | 49,861 |
| 21 Dec 2023 | 25.22 | 25.53 | 25.22 | 25.40 | 25.01 | 130,994 |
| 20 Dec 2023 | 25.20 | 25.25 | 25.20 | 25.25 | 24.86 | 74,861 |
| 19 Dec 2023 | 25.23 | 25.26 | 25.21 | 25.21 | 24.82 | 68,687 |
| 18 Dec 2023 | 25.23 | 25.28 | 25.22 | 25.24 | 24.85 | 113,780 |
| 15 Dec 2023 | 25.25 | 25.28 | 25.22 | 25.22 | 24.83 | 75,793 |
| 14 Dec 2023 | 25.35 | 25.36 | 25.27 | 25.28 | 24.89 | 122,907 |
| 13 Dec 2023 | 25.42 | 25.50 | 25.26 | 25.33 | 24.94 | 76,982 |
| 12 Dec 2023 | 25.37 | 25.50 | 25.30 | 25.42 | 25.03 | 66,450 |
| 11 Dec 2023 | 25.31 | 25.39 | 25.27 | 25.38 | 24.99 | 55,005 |
| 08 Dec 2023 | 25.35 | 25.40 | 25.26 | 25.40 | 25.01 | 54,823 |
| 07 Dec 2023 | 25.26 | 25.40 | 25.26 | 25.30 | 24.91 | 92,821 |
| 06 Dec 2023 | 25.27 | 25.32 | 25.23 | 25.25 | 24.86 | 65,870 |
| 05 Dec 2023 | 25.32 | 25.33 | 25.23 | 25.23 | 24.84 | 86,422 |
| 04 Dec 2023 | 25.33 | 25.40 | 25.26 | 25.27 | 24.88 | 49,862 |
| 01 Dec 2023 | 25.26 | 25.40 | 25.25 | 25.40 | 25.01 | 50,963 |
| 30 Nov 2023 | 25.31 | 25.40 | 25.20 | 25.25 | 24.86 | 158,395 |
| 29 Nov 2023 | 25.32 | 25.35 | 25.27 | 25.35 | 24.96 | 55,134 |
| 28 Nov 2023 | 25.25 | 25.34 | 25.20 | 25.32 | 24.93 | 38,047 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.