Australia markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
338.55+3.20 (+0.95%)
At close: 4:00PM EDT

340.53 +1.98 (0.58%)
Pre-market: 7:42AM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Apr 2021338.90341.35334.54338.55338.554,344,800
14 Apr 2021328.55344.47326.15335.35335.359,876,800
13 Apr 2021329.51330.05324.18327.68327.683,575,900
12 Apr 2021332.67334.48329.94331.84331.842,318,800
09 Apr 2021334.00334.90328.79330.81330.812,344,700
08 Apr 2021324.29331.49322.97331.14331.142,402,800
07 Apr 2021327.70329.20323.35326.55326.552,157,300
06 Apr 2021324.49328.54324.00327.06327.061,801,700
05 Apr 2021332.85332.85323.05323.54323.543,235,000
01 Apr 2021324.30329.66324.16327.64327.642,659,000
31 Mar 2021330.23332.65325.44327.00327.002,624,500
30 Mar 2021329.41335.75328.85332.01332.012,717,300
29 Mar 2021320.35327.76317.72325.73325.734,533,200
26 Mar 2021334.51335.45322.69327.39327.393,079,800
25 Mar 2021327.35331.39321.92330.55330.552,804,700
24 Mar 2021333.42336.94328.44328.65328.653,332,200
23 Mar 2021337.62341.89331.33331.77331.772,457,500
22 Mar 2021341.06342.88336.00339.33339.332,094,500
19 Mar 2021346.42347.24340.63344.20344.203,489,100
18 Mar 2021350.75356.85346.99348.00348.003,713,000
17 Mar 2021344.62347.03340.40344.95344.952,666,200
16 Mar 2021345.28346.90337.75341.71341.712,310,300
15 Mar 2021349.44352.42342.00346.05346.052,276,200
12 Mar 2021345.22350.00343.64348.81348.812,435,500
11 Mar 2021338.66345.00336.46342.10342.102,755,800
10 Mar 2021332.07342.40331.53342.02342.023,151,000
09 Mar 2021328.62336.39325.57330.59330.593,265,900
08 Mar 2021331.36337.59329.10334.19334.192,996,600
05 Mar 2021335.58335.58316.46327.37327.373,740,200
04 Mar 2021333.13339.76323.92329.29329.293,642,900
03 Mar 2021333.68340.10333.25334.43334.433,604,200
02 Mar 2021330.00336.19329.51330.94330.942,849,700
01 Mar 2021325.00331.04323.31329.92329.922,957,800
01 Mar 20211.25 Dividend
26 Feb 2021325.77328.68319.04319.48318.233,731,100
25 Feb 2021333.33335.81326.29327.76326.484,244,000
24 Feb 2021320.17330.97320.10330.64329.353,934,400
23 Feb 2021317.98320.00310.58319.21317.962,942,500
22 Feb 2021313.00320.56312.21316.87315.633,162,300
19 Feb 2021310.23316.78310.23315.62314.392,749,500
18 Feb 2021309.22314.50307.58309.90308.692,093,300
17 Feb 2021310.03314.98308.76312.74311.522,333,100
16 Feb 2021310.00312.92309.22311.96310.742,792,200
12 Feb 2021301.99306.70301.77306.32305.121,976,400
11 Feb 2021303.98305.01299.17302.32301.142,159,300
10 Feb 2021300.00305.18297.75304.28303.093,213,700
09 Feb 2021299.60302.45297.70300.46299.282,071,700
08 Feb 2021295.00300.89294.50300.15298.982,826,200
05 Feb 2021295.00297.24292.19293.50292.352,937,500
04 Feb 2021290.00295.83289.52293.75292.602,994,700
03 Feb 2021286.61289.81285.18288.55287.422,712,800
02 Feb 2021278.32288.25278.00286.97285.855,195,500
01 Feb 2021272.66276.80272.00274.73273.662,324,100
29 Jan 2021274.27277.40270.62271.17270.113,410,500
28 Jan 2021274.61279.83271.33275.02273.943,778,700
27 Jan 2021276.00277.37271.32273.33272.263,891,800
26 Jan 2021283.93285.77280.08281.76280.663,296,800
25 Jan 2021285.53286.35277.50283.04281.934,575,000
22 Jan 2021286.69290.59285.50289.39288.262,568,800
21 Jan 2021290.45292.74288.53289.37288.242,517,800
20 Jan 2021295.82297.45287.48290.47289.334,792,600
19 Jan 2021305.00306.60293.80294.20293.056,727,800
15 Jan 2021301.19304.86296.88301.01299.833,863,700
14 Jan 2021304.05309.41303.54307.87306.673,192,200
13 Jan 2021300.08303.72299.10302.94301.752,413,800
12 Jan 2021297.14303.98296.02302.21301.034,814,400
11 Jan 2021286.80295.00284.20293.83292.682,650,100
08 Jan 2021292.00292.28285.06290.08288.952,800,800
07 Jan 2021287.77295.89286.68291.65290.514,009,700
06 Jan 2021276.29288.38273.10285.55284.436,383,500
05 Jan 2021263.88273.50262.57270.93269.874,207,100
04 Jan 2021267.00267.58260.16265.00263.963,572,000
31 Dec 2020258.80263.93258.00263.71262.682,043,100
30 Dec 2020258.81260.65257.83259.45258.431,566,500
29 Dec 2020260.26260.86256.50258.01257.001,430,900
28 Dec 2020257.81262.65257.00259.59258.572,793,400
24 Dec 2020257.04257.62253.75256.16255.16968,100
23 Dec 2020251.50260.58251.30256.45255.453,376,100
22 Dec 2020256.86257.70249.80250.09249.113,599,800
21 Dec 2020250.29260.85248.76256.98255.977,408,500
18 Dec 2020245.39245.39240.56242.13241.184,088,100
17 Dec 2020245.00245.93243.00244.43243.472,983,600
16 Dec 2020243.56243.90241.12243.77242.822,400,900
15 Dec 2020239.50243.61237.19242.43241.482,348,800
14 Dec 2020243.28243.50237.39237.79236.861,927,800
11 Dec 2020240.81241.20237.10239.99239.052,077,300
10 Dec 2020240.00245.18239.51244.40243.442,541,700
09 Dec 2020240.00245.36239.53242.82241.873,552,300
08 Dec 2020237.01239.19236.58238.84237.911,371,800
07 Dec 2020238.54239.85235.45238.45237.521,788,600
04 Dec 2020237.70239.75236.95239.58238.642,373,000
03 Dec 2020237.29238.85234.64235.47234.552,142,600
02 Dec 2020232.08238.13231.58237.65236.722,136,300
01 Dec 2020231.96234.87231.35232.08231.172,581,000
01 Dec 20201.25 Dividend
30 Nov 2020232.05235.00230.36230.58228.432,705,400
27 Nov 2020237.00237.30233.79235.40233.211,050,400
25 Nov 2020235.00237.45232.43236.54234.342,272,800
24 Nov 2020231.10238.12230.63237.50235.293,915,200
23 Nov 2020226.06230.00225.73228.83226.703,371,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...