Australia markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
289.39+0.02 (+0.01%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 2021286.69290.59285.50289.39289.392,567,400
21 Jan 2021290.45292.74288.53289.37289.372,517,800
20 Jan 2021295.82297.45287.48290.47290.474,792,600
19 Jan 2021305.00306.60293.80294.20294.206,727,800
15 Jan 2021301.19304.86296.88301.01301.013,860,200
14 Jan 2021304.05309.41303.54307.87307.873,192,200
13 Jan 2021300.08303.72299.10302.94302.942,413,800
12 Jan 2021297.14303.98296.02302.21302.214,814,400
11 Jan 2021286.80295.00284.20293.83293.832,650,100
08 Jan 2021292.00292.28285.06290.08290.082,798,600
07 Jan 2021287.77295.89286.68291.65291.654,009,700
06 Jan 2021276.29288.38273.10285.55285.556,383,500
05 Jan 2021263.88273.50262.57270.93270.934,207,100
04 Jan 2021267.00267.58260.16265.00265.003,572,000
31 Dec 2020258.80263.93258.00263.71263.712,042,000
30 Dec 2020258.81260.65257.83259.45259.451,566,500
29 Dec 2020260.26260.86256.50258.01258.011,430,900
28 Dec 2020257.81262.65257.00259.59259.592,793,400
24 Dec 2020257.04257.62253.75256.16256.16968,100
23 Dec 2020251.50260.58251.30256.45256.453,376,100
22 Dec 2020256.86257.70249.80250.09250.093,599,800
21 Dec 2020250.29260.85248.76256.98256.987,408,500
18 Dec 2020245.39245.39240.56242.13242.134,088,100
17 Dec 2020245.00245.93243.00244.43244.432,983,600
16 Dec 2020243.56243.90241.12243.77243.772,400,900
15 Dec 2020239.50243.61237.19242.43242.432,348,800
14 Dec 2020243.28243.50237.39237.79237.791,927,800
11 Dec 2020240.81241.20237.10239.99239.992,077,300
10 Dec 2020240.00245.18239.51244.40244.402,541,700
09 Dec 2020240.00245.36239.53242.82242.823,552,300
08 Dec 2020237.01239.19236.58238.84238.841,371,800
07 Dec 2020238.54239.85235.45238.45238.451,788,600
04 Dec 2020237.70239.75236.95239.58239.582,373,000
03 Dec 2020237.29238.85234.64235.47235.472,142,600
02 Dec 2020232.08238.13231.58237.65237.652,136,300
01 Dec 2020231.96234.87231.35232.08232.082,581,000
01 Dec 20201.25 Dividend
30 Nov 2020232.05235.00230.36230.58229.332,705,400
27 Nov 2020237.00237.30233.79235.40234.121,050,400
25 Nov 2020235.00237.45232.43236.54235.262,272,800
24 Nov 2020231.10238.12230.63237.50236.213,915,200
23 Nov 2020226.06230.00225.73228.83227.593,371,300
20 Nov 2020223.00224.81222.63223.35222.141,848,100
19 Nov 2020224.30224.94222.11224.57223.351,505,200
18 Nov 2020225.00227.72223.51224.30223.082,856,200
17 Nov 2020220.02224.85218.33224.65223.432,722,900
16 Nov 2020223.53224.60220.03222.38221.173,004,700
13 Nov 2020215.85220.96215.41219.08217.892,832,100
12 Nov 2020215.22216.86212.40214.51213.353,005,500
11 Nov 2020218.64219.92215.03218.05216.872,680,700
10 Nov 2020215.25218.38211.18217.47216.294,166,500
09 Nov 2020214.49218.00209.37214.93213.766,960,500
06 Nov 2020204.34204.39200.42201.26200.172,475,100
05 Nov 2020199.65204.12199.06202.96201.862,892,800
04 Nov 2020196.25200.82194.90197.87196.803,868,500
03 Nov 2020193.94199.00193.22197.93196.864,545,500
02 Nov 2020192.00192.70188.23190.20189.172,459,600
30 Oct 2020189.51190.40185.52189.04188.023,658,800
29 Oct 2020189.80192.35186.90189.94188.913,581,200
28 Oct 2020191.31193.37188.94189.77188.744,214,600
27 Oct 2020200.00200.59195.41195.68194.623,430,400
26 Oct 2020202.49202.81198.51201.14200.053,249,700
23 Oct 2020206.76208.21204.02205.04203.932,110,200
22 Oct 2020203.20206.37202.20205.40204.292,136,900
21 Oct 2020207.39207.95202.01202.91201.813,083,600
20 Oct 2020206.70211.38206.47208.03206.903,335,500
19 Oct 2020207.39207.91204.59205.69204.573,235,300
16 Oct 2020208.32210.00205.81206.21205.093,244,500
15 Oct 2020209.58210.73206.90208.60207.474,325,700
14 Oct 2020213.88214.45210.27211.23210.087,557,000
13 Oct 2020214.01214.11209.18210.81209.673,317,300
12 Oct 2020207.41214.89207.41214.12212.963,474,200
09 Oct 2020208.76209.81206.07207.54206.413,040,900
08 Oct 2020205.15208.16204.11207.98206.852,330,600
07 Oct 2020203.90205.00201.17203.60202.502,326,600
06 Oct 2020204.25206.09199.90201.09200.002,833,100
05 Oct 2020201.93202.84199.59201.80200.712,551,600
02 Oct 2020195.34200.70195.29199.90198.822,541,200
01 Oct 2020201.53203.13197.87198.55197.472,288,700
30 Sep 2020198.68203.08198.36200.97199.883,075,800
29 Sep 2020198.16198.77195.43196.79195.722,400,000
28 Sep 2020197.78201.87197.15199.07197.993,280,100
25 Sep 2020192.96195.39189.61194.95193.893,106,000
24 Sep 2020188.98197.46187.05195.11194.055,114,600
23 Sep 2020192.00192.92185.87186.12185.113,116,100
22 Sep 2020194.00196.14188.43191.62190.583,355,800
21 Sep 2020189.90194.17187.47194.00192.954,871,300
18 Sep 2020195.01196.65192.38194.86193.809,066,300
17 Sep 2020198.21199.89194.51194.83193.774,274,800
16 Sep 2020198.49203.80198.07200.68199.593,571,400
15 Sep 2020202.00202.59197.98198.00196.933,717,600
14 Sep 2020203.30203.30200.67201.34200.252,756,900
11 Sep 2020200.24201.91198.95200.92199.832,376,400
10 Sep 2020203.73205.35199.55200.01198.932,510,300
09 Sep 2020204.19204.83202.03202.22201.124,681,400
08 Sep 2020209.51209.96201.27202.48201.384,574,700
04 Sep 2020210.89213.35205.32210.94209.803,668,900
03 Sep 2020211.75215.23205.83207.56206.433,533,500
02 Sep 2020205.79210.93205.37210.04208.903,565,200
01 Sep 2020203.60206.71203.01205.46204.352,458,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...