Australia markets close in 3 hours 17 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
485.39+0.23 (+0.05%)
At close: 04:00PM EDT
485.11 -0.28 (-0.06%)
After hours: 07:59PM EDT
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Sept 2024488.00489.73481.80485.39485.391,444,600
16 Sept 2024481.43487.38479.49485.16485.161,500,300
13 Sept 2024475.99482.10475.50478.99478.991,794,500
12 Sept 2024471.30474.34465.40474.06474.061,482,200
11 Sept 2024463.98471.89457.48471.17471.172,426,500
10 Sept 2024489.13489.20461.57467.13467.133,583,100
09 Sept 2024485.53494.28483.39488.57488.571,714,200
06 Sept 2024486.60495.41477.06479.61479.611,995,600
05 Sept 2024493.58495.77483.07487.88487.881,828,300
04 Sept 2024486.70496.20486.70490.64490.641,509,400
03 Sept 2024507.47509.70485.40487.46487.462,373,600
30 Aug 2024507.83511.19505.17510.25510.251,838,900
30 Aug 20243 Dividend
29 Aug 2024506.00513.24501.14510.10507.101,566,300
28 Aug 2024506.60508.37498.47503.33500.371,568,100
27 Aug 2024507.84511.48506.59507.26504.28977,900
26 Aug 2024512.34513.50505.32507.87504.881,084,200
23 Aug 2024502.75512.44499.85509.42506.421,751,800
22 Aug 2024497.00499.70494.79497.75494.82943,800
21 Aug 2024499.50500.78494.03496.46493.54917,100
20 Aug 2024503.87504.16496.50497.34494.422,122,700
19 Aug 2024505.00507.78501.86504.68501.711,027,900
16 Aug 2024497.05504.91497.00504.26501.291,587,000
15 Aug 2024505.00506.91498.26499.02496.091,732,300
14 Aug 2024492.90499.35488.40498.70495.771,545,600
13 Aug 2024490.29493.27486.47491.94489.051,243,700
12 Aug 2024490.26492.87483.75485.50482.641,839,300
09 Aug 2024485.02492.00482.20490.26487.381,622,700
08 Aug 2024477.87487.73477.16485.77482.911,936,400
07 Aug 2024479.39488.55472.57473.01470.232,587,600
06 Aug 2024461.01475.25457.43470.22467.452,209,300
05 Aug 2024447.59463.18437.37459.02456.324,177,200
02 Aug 2024491.10494.46467.21470.64467.876,115,500
01 Aug 2024510.00514.02494.68500.12497.184,006,800
31 July 2024504.86517.26504.86509.03506.042,658,900
30 July 2024498.31509.47498.30505.67502.702,642,500
29 July 2024500.42502.00491.06492.72489.821,599,500
26 July 2024495.72504.00495.65499.03496.102,249,700
25 July 2024486.05496.11483.23491.71488.821,489,700
24 July 2024489.26495.99485.82486.70483.841,598,600
23 July 2024487.08495.81486.28492.15489.262,020,500
22 July 2024484.56489.47482.38487.04484.181,792,500
19 July 2024489.12492.60483.19484.93482.082,032,700
18 July 2024499.52503.69484.22486.21483.353,320,200
17 July 2024503.00509.48499.43502.18499.233,908,900
16 July 2024494.00506.59491.99503.02500.063,981,700
15 July 2024480.25493.00476.31492.23489.343,568,200
12 July 2024480.93483.44478.10479.88477.062,727,800
11 July 2024480.00483.16476.27479.23476.412,251,400
10 July 2024472.51479.86469.85478.89476.071,946,000
09 July 2024465.60479.30461.58472.83470.054,525,100
08 July 2024467.65474.86464.04464.82462.092,214,300
05 July 2024467.47467.58460.13464.75462.021,593,800
03 July 2024469.04469.89465.82467.92465.17993,900
02 July 2024461.51466.27459.60465.61462.871,491,800
01 July 2024454.51464.02454.01463.66460.931,850,500
28 June 2024450.10457.34449.53452.32449.663,839,700
27 June 2024449.78449.78442.80445.96443.342,835,200
26 June 2024455.41457.93452.45455.86453.182,131,700
25 June 2024459.46464.08456.75457.38454.691,633,400
24 June 2024451.25463.52450.00462.09459.371,882,200
21 June 2024458.68458.80449.90450.18447.533,919,200
20 June 2024458.00460.41455.24458.05455.362,080,600
18 June 2024449.57457.69448.51457.43454.741,798,400
17 June 2024445.10450.78443.39450.18447.531,531,600
14 June 2024441.99448.23439.15446.46443.831,559,100
13 June 2024446.73448.32442.15446.35443.721,849,100
12 June 2024455.60457.64446.19448.70446.061,733,000
11 June 2024451.04451.86443.38444.27441.661,938,200
10 June 2024452.33455.36450.30453.55450.881,698,600
07 June 2024455.44461.16454.50454.91452.231,736,100
06 June 2024461.82464.52457.01458.10455.411,598,000
05 June 2024457.55463.02457.50461.68458.961,678,900
04 June 2024450.50457.71449.21455.30452.621,835,000
03 June 2024458.87458.87450.20454.98452.301,930,700
31 May 2024449.76456.77448.12456.52453.842,638,300
30 May 2024453.00455.86447.60450.23447.582,135,000
30 May 20242.75 Dividend
29 May 2024454.84458.74451.65457.17451.752,315,700
28 May 2024459.94463.69458.91459.81454.361,930,800
24 May 2024459.84465.25459.10461.18455.711,932,200
23 May 2024464.23464.31457.41458.15452.722,254,500
22 May 2024467.36470.33459.75462.38456.902,729,500
21 May 2024462.23471.31462.20470.41464.832,762,600
20 May 2024468.20471.48462.60462.94457.452,591,500
17 May 2024466.38468.66464.25467.72462.171,655,900
16 May 2024464.37468.25462.28464.52459.012,070,300
15 May 2024461.59466.19460.95466.09460.562,217,700
14 May 2024454.84461.77454.01458.47453.032,412,900
13 May 2024456.27457.20453.32453.56448.181,579,600
10 May 2024456.52458.75454.32454.73449.341,823,900
09 May 2024446.34456.43446.34455.56450.162,710,200
08 May 2024442.80448.02442.05446.95441.652,006,700
07 May 2024445.17447.42442.87443.80438.542,058,200
06 May 2024441.75444.38439.68443.67438.411,914,300
03 May 2024435.00442.30434.92438.18432.982,406,300
02 May 2024431.20433.65428.17432.57427.442,087,500
01 May 2024426.69433.43425.19426.95421.892,310,100
30 Apr 2024428.50431.39426.00426.71421.651,829,900
29 Apr 2024427.57433.33427.20430.81425.702,453,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...