Australia markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
376.48-2.51 (-0.66%)
At close: 04:00PM EST
378.15 +1.67 (+0.44%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2021383.82390.16376.21376.48376.482,476,000
30 Nov 2021383.53386.83377.26380.99380.994,570,400
29 Nov 2021394.00396.37382.45386.54386.542,883,400
26 Nov 2021384.48391.71382.72389.39389.392,687,900
24 Nov 2021405.00407.48398.30399.19399.192,186,300
23 Nov 2021400.25406.96397.51406.34406.342,402,300
22 Nov 2021393.16402.49390.18396.16396.163,058,700
19 Nov 2021382.38390.24381.04387.39387.392,610,400
18 Nov 2021392.30393.92385.68391.37391.371,847,400
17 Nov 2021401.85402.65391.47391.55391.552,927,000
16 Nov 2021403.91405.84399.00403.09403.091,311,000
15 Nov 2021406.00407.34403.91404.81404.811,436,500
12 Nov 2021403.00405.10399.20404.91404.911,359,400
11 Nov 2021400.14403.76398.51402.34402.341,252,400
10 Nov 2021402.33405.55397.25399.12399.122,243,900
09 Nov 2021406.11407.58400.06405.35405.352,246,900
08 Nov 2021409.89413.65407.96408.34408.341,728,400
05 Nov 2021411.40414.45406.10407.08407.082,103,700
04 Nov 2021414.65415.99403.03408.07408.073,802,300
03 Nov 2021423.12424.00412.56417.90417.903,542,400
02 Nov 2021415.10426.16412.79423.85423.853,000,800
01 Nov 2021417.07418.73413.25416.70416.701,820,800
29 Oct 2021414.02415.96411.18413.35413.352,061,200
28 Oct 2021412.00414.92409.06414.82414.821,444,700
27 Oct 2021416.55418.06410.55410.99410.992,067,200
26 Oct 2021416.37419.81413.76417.61417.611,843,300
25 Oct 2021416.21419.49413.27414.75414.751,824,700
22 Oct 2021409.99415.36409.10414.32414.322,411,000
21 Oct 2021406.80412.66404.62407.59407.592,162,100
20 Oct 2021411.00414.33406.20407.89407.892,453,400
19 Oct 2021415.18415.85409.69412.16412.162,568,300
18 Oct 2021408.01415.94407.60413.69413.693,832,300
15 Oct 2021402.31407.27396.34406.07406.076,447,400
14 Oct 2021392.00393.66382.20391.20391.203,380,900
13 Oct 2021388.00388.38378.63386.31386.312,391,600
12 Oct 2021386.22388.59381.02386.53386.532,088,200
11 Oct 2021392.90396.95385.02385.24385.241,787,400
08 Oct 2021390.83394.31388.18392.81392.811,446,300
07 Oct 2021392.91397.85389.76390.62390.622,348,000
06 Oct 2021382.38389.55378.66388.05388.052,111,800
05 Oct 2021378.10388.22375.50385.81385.812,508,100
04 Oct 2021380.21386.87372.82374.15374.152,895,600
01 Oct 2021379.44382.72375.85380.00380.002,382,300
30 Sept 2021388.00388.02376.62378.03378.032,665,700
29 Sept 2021390.68392.39384.30384.89384.891,955,000
28 Sept 2021400.45404.21388.39389.50389.502,609,000
27 Sept 2021396.58401.00395.18399.81399.812,788,500
24 Sept 2021390.47392.49388.60390.85390.851,789,700
23 Sept 2021390.39393.74388.18391.86391.862,518,000
22 Sept 2021380.80389.29379.71385.47385.472,991,300
21 Sept 2021380.85381.50374.08375.84375.842,377,300
20 Sept 2021377.82380.86372.50378.13378.133,834,500
17 Sept 2021396.32399.16388.83391.46391.463,843,700
16 Sept 2021404.52405.98394.89396.68396.682,882,900
15 Sept 2021398.00403.61396.21401.95401.953,199,800
14 Sept 2021410.30417.01402.78403.69403.693,263,200
13 Sept 2021407.41409.37403.80409.26409.261,802,800
10 Sept 2021408.00409.79403.16403.48403.481,953,700
09 Sept 2021404.67408.88403.51404.58404.582,424,600
08 Sept 2021409.22410.98404.70405.00405.001,646,200
07 Sept 2021411.00414.73409.64410.32410.321,557,000
03 Sept 2021414.00415.12410.60411.31411.311,373,600
02 Sept 2021415.11417.58412.64414.50414.501,830,400
01 Sept 2021413.16416.11410.31413.66413.661,680,400
31 Aug 2021412.11414.86408.76413.51413.511,958,100
31 Aug 20212 Dividend
30 Aug 2021419.95420.76412.72413.60411.602,089,400
27 Aug 2021412.78419.85412.50419.69417.662,174,500
26 Aug 2021415.88420.73411.16412.41410.422,076,500
25 Aug 2021409.90416.68408.94413.12411.121,845,300
24 Aug 2021403.59409.66402.70408.56406.581,958,400
23 Aug 2021401.89404.10399.00401.45399.511,857,600
20 Aug 2021391.49396.45391.00395.87393.961,611,500
19 Aug 2021394.60397.73390.91393.57391.672,241,500
18 Aug 2021402.60406.11398.59398.80396.872,187,800
17 Aug 2021403.84408.35400.20404.97403.012,077,400
16 Aug 2021408.99408.99402.15408.35406.381,590,700
13 Aug 2021416.00416.89408.18410.78408.791,979,400
12 Aug 2021414.38418.62410.56415.00412.992,312,800
11 Aug 2021408.80414.68407.06413.89411.893,000,500
10 Aug 2021400.12410.63399.50407.97406.003,152,300
09 Aug 2021396.59404.60393.58399.88397.953,319,100
06 Aug 2021388.88398.86388.64397.89395.973,654,800
05 Aug 2021380.15384.31379.95384.30382.441,583,800
04 Aug 2021378.48382.65375.76377.86376.031,460,500
03 Aug 2021380.25381.31371.77380.36378.521,494,600
02 Aug 2021376.17386.93375.75378.19376.362,383,200
30 July 2021376.57379.95373.06374.88373.071,474,900
29 July 2021377.03379.51374.81377.55375.721,296,600
28 July 2021375.81377.44372.34374.23372.421,668,900
27 July 2021372.50375.14369.22374.84373.031,791,800
26 July 2021373.18376.68373.11375.90374.081,559,100
23 July 2021374.59378.00371.38374.05372.241,706,900
22 July 2021372.30373.69368.45372.71370.911,887,100
21 July 2021368.04374.90367.93373.50371.692,398,800
20 July 2021352.27367.31351.54364.76363.002,937,900
19 July 2021354.00355.19349.00354.72353.004,394,600
16 July 2021374.93374.93363.83364.80363.042,583,300
15 July 2021371.24378.75370.57373.35371.542,183,900
14 July 2021378.75381.77371.39374.40372.593,295,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...