Australia markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
391.05+0.58 (+0.15%)
At close: 04:00PM EST
390.52 -0.53 (-0.14%)
After hours: 07:54PM EST
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 2024390.00396.79389.21391.05391.052,247,400
22 Feb 2024389.23395.60389.00390.47390.472,326,800
21 Feb 2024381.84388.66381.26388.27388.271,773,100
20 Feb 2024380.95385.58380.85384.52384.522,358,900
16 Feb 2024383.24387.58380.95384.44384.442,376,500
15 Feb 2024379.42387.21379.14385.42385.422,218,900
14 Feb 2024380.88381.48375.78378.04378.042,041,300
13 Feb 2024387.59389.16375.20378.75378.753,030,800
12 Feb 2024385.00396.35384.32392.64392.642,797,200
09 Feb 2024384.77386.13382.59384.26384.262,028,200
08 Feb 2024386.00388.11381.34385.04385.041,913,700
07 Feb 2024385.31387.07382.50386.66386.661,963,200
06 Feb 2024383.02386.82383.00384.99384.991,487,800
05 Feb 2024384.60385.33381.00383.02383.022,231,100
02 Feb 2024381.80388.74380.60387.86387.862,180,900
01 Feb 2024384.43389.54378.80383.85383.852,138,500
31 Jan 2024386.00393.91383.70384.01384.013,421,100
30 Jan 2024384.00387.92381.59386.87386.873,897,900
29 Jan 2024375.89380.84374.24380.56380.561,632,300
26 Jan 2024378.65380.90376.75377.79377.793,464,700
25 Jan 2024382.69386.71382.01382.70382.702,376,300
24 Jan 2024381.81384.61379.18379.40379.402,235,800
23 Jan 2024379.98383.36378.63380.77380.773,313,300
22 Jan 2024386.36392.73384.56385.96385.962,922,700
19 Jan 2024376.73383.30372.07382.20382.202,598,700
18 Jan 2024380.33381.64374.56376.91376.911,771,200
17 Jan 2024375.20380.20374.13377.18377.182,415,100
16 Jan 2024378.36385.01374.32380.45380.453,926,600
12 Jan 2024383.34385.85376.58377.75377.752,223,100
11 Jan 2024380.89380.98374.68379.75379.752,209,900
10 Jan 2024381.35383.05378.53381.96381.961,547,300
09 Jan 2024384.60385.95381.77383.74383.741,708,800
08 Jan 2024385.97389.08382.03388.86388.861,902,600
05 Jan 2024381.92389.47381.08386.44386.442,913,900
04 Jan 2024383.55387.09381.95382.95382.951,618,300
03 Jan 2024383.88385.40376.76381.79381.792,265,300
02 Jan 2024383.00389.14382.19388.30388.302,263,100
29 Dec 2023385.57386.64383.57385.77385.77881,300
28 Dec 2023384.52387.76383.63386.41386.411,024,700
27 Dec 2023381.20385.75380.31384.48384.481,367,200
26 Dec 2023380.65382.61380.05381.61381.61837,300
22 Dec 2023382.00383.49379.41380.65380.651,538,200
21 Dec 2023380.05381.49377.01380.57380.571,301,600
20 Dec 2023380.73385.13377.25377.52377.521,836,500
19 Dec 2023376.01383.77374.55382.45382.452,091,800
18 Dec 2023381.26382.76375.91376.40376.402,740,900
15 Dec 2023380.19385.90379.32380.51380.514,521,600
14 Dec 2023366.50386.20365.00383.47383.475,376,300
13 Dec 2023352.94362.85351.60362.73362.732,876,500
12 Dec 2023351.41354.00349.58352.61352.611,597,600
11 Dec 2023351.44353.03349.05351.76351.761,636,000
08 Dec 2023344.31352.29343.78350.83350.832,238,800
07 Dec 2023343.71344.69342.00344.62344.622,162,400
06 Dec 2023343.51347.00341.60341.97341.971,869,300
05 Dec 2023346.60346.83340.54341.75341.752,429,700
04 Dec 2023346.30350.49345.29349.39349.392,178,100
01 Dec 2023341.46348.89340.42348.43348.433,622,800
30 Nov 2023341.68344.76340.09341.54341.541,903,600
29 Nov 2023337.00343.53336.51340.26340.262,038,100
29 Nov 20232.75 Dividend
28 Nov 2023337.38338.40334.87337.65334.901,419,000
27 Nov 2023339.19340.02335.74337.71334.961,250,500
24 Nov 2023338.80340.27337.64339.15336.39460,100
22 Nov 2023336.94338.91335.37338.64335.881,235,200
21 Nov 2023338.36339.09334.55334.97332.241,900,900
20 Nov 2023340.00341.32337.50339.45336.693,146,000
17 Nov 2023339.50340.45338.12339.19336.431,465,200
16 Nov 2023337.76339.75335.01336.67333.931,620,400
15 Nov 2023339.90341.08335.34337.60334.852,534,500
14 Nov 2023333.53341.78332.47338.72335.963,592,700
13 Nov 2023324.16328.72323.53326.91324.251,403,300
10 Nov 2023323.32326.06321.65325.51322.861,781,400
09 Nov 2023326.00326.65319.66320.78318.171,787,900
08 Nov 2023323.95326.66323.67324.56321.921,484,400
07 Nov 2023322.13326.39321.29323.95321.311,505,000
06 Nov 2023326.66328.90322.10323.91321.272,087,600
03 Nov 2023318.46329.33317.93327.62324.953,740,800
02 Nov 2023309.69314.54308.00313.76311.202,597,000
01 Nov 2023303.33308.25302.84307.16304.662,345,400
31 Oct 2023301.68304.29300.70303.61301.142,611,000
30 Oct 2023293.45301.81293.29300.83298.383,065,200
27 Oct 2023297.55298.27289.36289.91287.552,601,700
26 Oct 2023296.96300.14294.78296.99294.572,011,200
25 Oct 2023298.60300.00295.03296.76294.341,809,300
24 Oct 2023300.00303.10299.08299.18296.741,697,100
23 Oct 2023298.29303.55298.19299.22296.782,959,800
20 Oct 2023298.50303.25298.10300.05297.612,328,700
19 Oct 2023301.96305.34298.63299.19296.753,211,800
18 Oct 2023307.00307.22301.48301.96299.503,460,300
17 Oct 2023313.38316.18305.91309.36306.844,123,000
16 Oct 2023313.18315.90310.25314.39311.832,273,900
13 Oct 2023312.00316.18308.17309.30306.781,785,200
12 Oct 2023314.15314.25308.02309.85307.331,727,700
11 Oct 2023315.43316.63311.60313.02310.471,672,500
10 Oct 2023314.47316.85312.29314.77312.211,193,800
09 Oct 2023308.90313.48308.37312.61310.061,094,400
06 Oct 2023308.11315.32307.17312.48309.931,595,100
05 Oct 2023307.36310.55304.21310.50307.971,584,600
04 Oct 2023304.85309.06303.48308.60306.091,872,000
03 Oct 2023315.27315.68304.39306.12303.633,118,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...