News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

316.61

+9.81

(+3.20%)

At close: 04:00PM EDT

316.00

-0.61

(-0.19%)

After hours:

07:58PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 May 2022	312.72	321.83	311.07	316.61	316.61	2,512,631
20 May 2022	311.26	312.59	299.41	306.80	306.80	2,200,800
19 May 2022	303.82	309.99	303.39	308.20	308.20	2,108,800
18 May 2022	309.00	312.86	304.88	306.73	306.73	2,033,200
17 May 2022	309.87	314.32	308.13	312.97	312.97	2,096,200
16 May 2022	305.95	306.47	300.55	303.44	303.44	1,568,800
13 May 2022	303.63	309.63	303.57	306.99	306.99	2,148,900
12 May 2022	300.00	302.89	293.90	299.41	299.41	3,408,300
11 May 2022	305.06	310.91	301.00	301.55	301.55	2,320,600
10 May 2022	311.72	315.15	300.65	305.06	305.06	2,798,400
09 May 2022	308.92	313.77	304.98	308.89	308.89	3,234,000
06 May 2022	312.28	313.71	306.06	312.96	312.96	2,374,800
05 May 2022	320.50	320.68	308.69	313.07	313.07	2,622,100
04 May 2022	315.83	324.80	312.17	324.11	324.11	2,629,400
03 May 2022	311.52	319.52	311.32	314.66	314.66	2,606,200
02 May 2022	305.81	311.37	302.21	310.42	310.42	2,968,100
29 Apr 2022	317.25	319.08	304.71	305.49	305.49	3,127,700
28 Apr 2022	317.12	319.36	312.15	318.41	318.41	2,176,000
27 Apr 2022	312.14	319.24	312.14	313.23	313.23	2,469,300
26 Apr 2022	317.95	321.60	312.80	313.12	313.12	2,791,700
25 Apr 2022	316.38	322.16	312.74	321.42	321.42	3,093,600
22 Apr 2022	332.31	332.50	319.47	319.77	319.77	3,125,200
21 Apr 2022	344.33	347.35	333.36	334.30	334.30	3,097,800
20 Apr 2022	338.10	344.90	337.50	341.06	341.06	3,040,100
19 Apr 2022	330.47	337.20	330.47	335.95	335.95	2,774,800
18 Apr 2022	320.65	332.66	320.65	329.88	329.88	3,653,400
14 Apr 2022	328.47	333.03	319.03	321.64	321.64	5,460,900
13 Apr 2022	315.80	322.63	314.72	321.97	321.97	3,022,900
12 Apr 2022	321.68	327.12	318.01	319.78	319.78	2,365,200
11 Apr 2022	320.61	328.90	319.03	320.76	320.76	2,747,700
08 Apr 2022	313.58	323.68	313.00	321.39	321.39	3,294,200
07 Apr 2022	315.00	315.83	308.20	314.15	314.15	3,562,600
06 Apr 2022	320.00	320.62	315.75	316.26	316.26	3,151,300
05 Apr 2022	327.36	329.74	323.48	323.96	323.96	2,573,900
04 Apr 2022	330.00	331.87	325.86	328.21	328.21	2,569,400
01 Apr 2022	333.93	334.16	327.57	330.22	330.22	2,444,800
31 Mar 2022	336.13	336.50	330.10	330.10	330.10	2,632,000
30 Mar 2022	339.00	339.86	333.63	335.59	335.59	2,650,200
29 Mar 2022	342.47	344.00	336.73	339.66	339.66	2,378,700
28 Mar 2022	338.15	338.50	331.51	335.30	335.30	2,182,600
25 Mar 2022	337.43	341.83	335.48	337.49	337.49	1,580,800
24 Mar 2022	336.44	337.50	334.30	336.23	336.23	1,944,100
23 Mar 2022	340.00	340.83	335.13	335.61	335.61	2,196,800
22 Mar 2022	342.20	346.24	340.12	343.01	343.01	2,840,200
21 Mar 2022	345.26	346.30	337.15	339.00	339.00	3,401,200
18 Mar 2022	338.87	346.77	337.30	345.38	345.38	5,861,900
17 Mar 2022	337.37	343.60	334.90	343.27	343.27	2,403,500
16 Mar 2022	335.07	341.33	334.26	340.76	340.76	3,468,500
15 Mar 2022	327.07	331.90	324.84	329.16	329.16	2,140,700
14 Mar 2022	329.21	331.62	322.90	324.98	324.98	2,342,200
11 Mar 2022	334.37	336.61	326.71	327.00	327.00	2,613,500
10 Mar 2022	327.63	331.84	324.76	329.90	329.90	2,232,600
09 Mar 2022	331.68	337.47	330.03	333.59	333.59	3,202,100
08 Mar 2022	322.50	330.56	318.55	321.37	321.37	3,596,400
07 Mar 2022	326.82	327.79	320.85	321.89	321.89	3,689,900
04 Mar 2022	327.00	330.66	324.00	329.67	329.67	3,293,100
03 Mar 2022	338.87	341.50	330.13	333.42	333.42	2,393,700
02 Mar 2022	331.60	338.00	327.40	336.38	336.38	3,469,900
01 Mar 2022	337.40	338.16	327.02	328.20	328.20	5,631,500
01 Mar 2022	2 Dividend
28 Feb 2022	340.25	343.84	337.55	341.29	339.29	4,245,700
25 Feb 2022	340.19	350.70	340.19	350.12	348.07	2,980,500
24 Feb 2022	328.57	341.00	326.95	340.19	338.20	4,564,000
23 Feb 2022	347.57	349.26	339.82	341.19	339.19	2,217,300
22 Feb 2022	342.46	349.00	341.20	344.27	342.25	2,590,800
18 Feb 2022	345.57	350.00	343.37	346.04	344.01	2,910,900
17 Feb 2022	358.78	360.96	347.84	349.06	347.01	3,102,400
16 Feb 2022	361.35	363.02	356.53	360.05	357.94	2,165,300
15 Feb 2022	364.09	365.89	361.36	363.94	361.81	1,846,400
14 Feb 2022	363.06	364.29	357.18	360.24	358.13	2,585,600
11 Feb 2022	368.55	374.90	360.77	363.06	360.93	3,142,100
10 Feb 2022	371.71	377.40	368.83	370.57	368.40	2,406,200
09 Feb 2022	373.00	376.28	370.90	374.53	372.34	2,250,400
08 Feb 2022	371.08	372.65	366.25	370.10	367.93	3,422,300
07 Feb 2022	365.49	371.47	363.35	368.15	365.99	2,635,600
04 Feb 2022	362.17	370.95	361.02	367.60	365.45	3,762,300
03 Feb 2022	362.82	365.76	358.16	358.88	356.78	2,372,900
02 Feb 2022	363.50	368.53	357.83	363.06	360.93	2,742,400
01 Feb 2022	356.13	364.54	354.05	364.06	361.93	3,303,700
31 Jan 2022	344.60	355.21	343.44	354.68	352.60	3,312,400
28 Jan 2022	337.73	347.15	333.45	347.01	344.98	3,714,600
27 Jan 2022	345.67	348.77	337.72	341.03	339.03	2,573,400
26 Jan 2022	346.60	350.48	338.41	342.68	340.67	3,745,900
25 Jan 2022	337.86	342.93	330.91	341.55	339.55	3,959,300
24 Jan 2022	337.32	344.07	326.23	343.39	341.38	6,569,800
21 Jan 2022	345.54	348.99	340.72	343.91	341.89	4,904,100
20 Jan 2022	348.90	357.18	346.14	348.10	346.06	4,599,900
19 Jan 2022	358.34	359.71	346.39	347.32	345.28	7,426,100
18 Jan 2022	360.04	361.57	347.23	354.40	352.32	13,123,500
14 Jan 2022	382.13	384.39	375.00	380.94	378.71	4,685,300
13 Jan 2022	394.05	396.87	389.75	390.80	388.51	2,497,800
12 Jan 2022	403.24	404.12	388.56	390.31	388.02	4,158,000
11 Jan 2022	400.25	403.34	396.31	403.05	400.69	1,748,800
10 Jan 2022	401.32	404.37	394.22	399.17	396.83	3,009,400
07 Jan 2022	397.67	400.55	394.53	397.51	395.18	2,360,700
06 Jan 2022	401.00	401.20	386.43	396.93	394.60	2,960,900
05 Jan 2022	409.80	412.66	397.89	398.63	396.29	3,469,600
04 Jan 2022	402.23	410.28	401.18	407.48	405.09	3,916,400
03 Jan 2022	389.00	399.30	387.34	395.33	393.01	3,334,300
31 Dec 2021	385.00	387.00	380.84	382.55	380.31	1,601,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,397.20-1.70(-0.02%)

ASX 2007,149.40+0.50(+0.01%)

AUD/USD0.7078-0.0033(-0.46%)

OIL109.88-0.41(-0.37%)

GOLD1,851.90+4.10(+0.22%)

BTC-AUD41,342.82-1,501.39(-3.50%)

News that makes you smarter and richer... For free.

The Goldman Sachs Group, Inc. (GS)

ALL ORDS
7,397.20
-1.70(-0.02%)

ASX 200
7,149.40
+0.50(+0.01%)

AUD/USD
0.7078
-0.0033(-0.46%)

OIL
109.88
-0.41(-0.37%)

GOLD
1,851.90
+4.10(+0.22%)

BTC-AUD
41,342.82
-1,501.39(-3.50%)