The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
413.69+7.62 (+1.88%)
At close: 4:00PM EDT
413.40 -0.29 (-0.07%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Oct 2021 | 408.01 | 415.94 | 407.60 | 413.69 | 413.69 | 3,827,400 |
| 15 Oct 2021 | 402.31 | 407.27 | 396.34 | 406.07 | 406.07 | 6,447,400 |
| 14 Oct 2021 | 392.00 | 393.66 | 382.20 | 391.20 | 391.20 | 3,380,900 |
| 13 Oct 2021 | 388.00 | 388.38 | 378.63 | 386.31 | 386.31 | 2,391,600 |
| 12 Oct 2021 | 386.22 | 388.59 | 381.02 | 386.53 | 386.53 | 2,088,200 |
| 11 Oct 2021 | 392.90 | 396.95 | 385.02 | 385.24 | 385.24 | 1,787,400 |
| 08 Oct 2021 | 390.83 | 394.31 | 388.18 | 392.81 | 392.81 | 1,446,300 |
| 07 Oct 2021 | 392.91 | 397.85 | 389.76 | 390.62 | 390.62 | 2,348,000 |
| 06 Oct 2021 | 382.38 | 389.55 | 378.66 | 388.05 | 388.05 | 2,111,800 |
| 05 Oct 2021 | 378.10 | 388.22 | 375.50 | 385.81 | 385.81 | 2,508,100 |
| 04 Oct 2021 | 380.21 | 386.87 | 372.82 | 374.15 | 374.15 | 2,895,600 |
| 01 Oct 2021 | 379.44 | 382.72 | 375.85 | 380.00 | 380.00 | 2,382,300 |
| 30 Sept 2021 | 388.00 | 388.02 | 376.62 | 378.03 | 378.03 | 2,665,700 |
| 29 Sept 2021 | 390.68 | 392.39 | 384.30 | 384.89 | 384.89 | 1,955,000 |
| 28 Sept 2021 | 400.45 | 404.21 | 388.39 | 389.50 | 389.50 | 2,609,000 |
| 27 Sept 2021 | 396.58 | 401.00 | 395.18 | 399.81 | 399.81 | 2,788,500 |
| 24 Sept 2021 | 390.47 | 392.49 | 388.60 | 390.85 | 390.85 | 1,789,700 |
| 23 Sept 2021 | 390.39 | 393.74 | 388.18 | 391.86 | 391.86 | 2,518,000 |
| 22 Sept 2021 | 380.80 | 389.29 | 379.71 | 385.47 | 385.47 | 2,991,300 |
| 21 Sept 2021 | 380.85 | 381.50 | 374.08 | 375.84 | 375.84 | 2,377,300 |
| 20 Sept 2021 | 377.82 | 380.86 | 372.50 | 378.13 | 378.13 | 3,834,500 |
| 17 Sept 2021 | 396.32 | 399.16 | 388.83 | 391.46 | 391.46 | 3,843,700 |
| 16 Sept 2021 | 404.52 | 405.98 | 394.89 | 396.68 | 396.68 | 2,882,900 |
| 15 Sept 2021 | 398.00 | 403.61 | 396.21 | 401.95 | 401.95 | 3,199,800 |
| 14 Sept 2021 | 410.30 | 417.01 | 402.78 | 403.69 | 403.69 | 3,263,200 |
| 13 Sept 2021 | 407.41 | 409.37 | 403.80 | 409.26 | 409.26 | 1,802,800 |
| 10 Sept 2021 | 408.00 | 409.79 | 403.16 | 403.48 | 403.48 | 1,953,700 |
| 09 Sept 2021 | 404.67 | 408.88 | 403.51 | 404.58 | 404.58 | 2,424,600 |
| 08 Sept 2021 | 409.22 | 410.98 | 404.70 | 405.00 | 405.00 | 1,646,200 |
| 07 Sept 2021 | 411.00 | 414.73 | 409.64 | 410.32 | 410.32 | 1,557,000 |
| 03 Sept 2021 | 414.00 | 415.12 | 410.60 | 411.31 | 411.31 | 1,373,600 |
| 02 Sept 2021 | 415.11 | 417.58 | 412.64 | 414.50 | 414.50 | 1,830,400 |
| 01 Sept 2021 | 413.16 | 416.11 | 410.31 | 413.66 | 413.66 | 1,680,400 |
| 31 Aug 2021 | 412.11 | 414.86 | 408.76 | 413.51 | 413.51 | 1,958,100 |
| 31 Aug 2021 | 2 Dividend | |||||
| 30 Aug 2021 | 419.95 | 420.76 | 412.72 | 413.60 | 411.60 | 2,089,400 |
| 27 Aug 2021 | 412.78 | 419.85 | 412.50 | 419.69 | 417.66 | 2,174,500 |
| 26 Aug 2021 | 415.88 | 420.73 | 411.16 | 412.41 | 410.42 | 2,076,500 |
| 25 Aug 2021 | 409.90 | 416.68 | 408.94 | 413.12 | 411.12 | 1,845,300 |
| 24 Aug 2021 | 403.59 | 409.66 | 402.70 | 408.56 | 406.58 | 1,958,400 |
| 23 Aug 2021 | 401.89 | 404.10 | 399.00 | 401.45 | 399.51 | 1,857,600 |
| 20 Aug 2021 | 391.49 | 396.45 | 391.00 | 395.87 | 393.96 | 1,611,500 |
| 19 Aug 2021 | 394.60 | 397.73 | 390.91 | 393.57 | 391.67 | 2,241,500 |
| 18 Aug 2021 | 402.60 | 406.11 | 398.59 | 398.80 | 396.87 | 2,187,800 |
| 17 Aug 2021 | 403.84 | 408.35 | 400.20 | 404.97 | 403.01 | 2,077,400 |
| 16 Aug 2021 | 408.99 | 408.99 | 402.15 | 408.35 | 406.38 | 1,590,700 |
| 13 Aug 2021 | 416.00 | 416.89 | 408.18 | 410.78 | 408.79 | 1,979,400 |
| 12 Aug 2021 | 414.38 | 418.62 | 410.56 | 415.00 | 412.99 | 2,312,800 |
| 11 Aug 2021 | 408.80 | 414.68 | 407.06 | 413.89 | 411.89 | 3,000,500 |
| 10 Aug 2021 | 400.12 | 410.63 | 399.50 | 407.97 | 406.00 | 3,152,300 |
| 09 Aug 2021 | 396.59 | 404.60 | 393.58 | 399.88 | 397.95 | 3,319,100 |
| 06 Aug 2021 | 388.88 | 398.86 | 388.64 | 397.89 | 395.97 | 3,654,800 |
| 05 Aug 2021 | 380.15 | 384.31 | 379.95 | 384.30 | 382.44 | 1,583,800 |
| 04 Aug 2021 | 378.48 | 382.65 | 375.76 | 377.86 | 376.03 | 1,460,500 |
| 03 Aug 2021 | 380.25 | 381.31 | 371.77 | 380.36 | 378.52 | 1,494,600 |
| 02 Aug 2021 | 376.17 | 386.93 | 375.75 | 378.19 | 376.36 | 2,383,200 |
| 30 July 2021 | 376.57 | 379.95 | 373.06 | 374.88 | 373.07 | 1,474,900 |
| 29 July 2021 | 377.03 | 379.51 | 374.81 | 377.55 | 375.72 | 1,296,600 |
| 28 July 2021 | 375.81 | 377.44 | 372.34 | 374.23 | 372.42 | 1,668,900 |
| 27 July 2021 | 372.50 | 375.14 | 369.22 | 374.84 | 373.03 | 1,791,800 |
| 26 July 2021 | 373.18 | 376.68 | 373.11 | 375.90 | 374.08 | 1,559,100 |
| 23 July 2021 | 374.59 | 378.00 | 371.38 | 374.05 | 372.24 | 1,706,900 |
| 22 July 2021 | 372.30 | 373.69 | 368.45 | 372.71 | 370.91 | 1,887,100 |
| 21 July 2021 | 368.04 | 374.90 | 367.93 | 373.50 | 371.69 | 2,398,800 |
| 20 July 2021 | 352.27 | 367.31 | 351.54 | 364.76 | 363.00 | 2,937,900 |
| 19 July 2021 | 354.00 | 355.19 | 349.00 | 354.72 | 353.00 | 4,394,600 |
| 16 July 2021 | 374.93 | 374.93 | 363.83 | 364.80 | 363.04 | 2,583,300 |
| 15 July 2021 | 371.24 | 378.75 | 370.57 | 373.35 | 371.54 | 2,183,900 |
| 14 July 2021 | 378.75 | 381.77 | 371.39 | 374.40 | 372.59 | 3,295,700 |
| 13 July 2021 | 381.06 | 385.33 | 372.01 | 375.98 | 374.16 | 6,466,800 |
| 12 July 2021 | 370.31 | 384.00 | 367.33 | 380.50 | 378.66 | 4,135,900 |
| 09 July 2021 | 366.00 | 372.15 | 364.95 | 371.76 | 369.96 | 2,641,800 |
| 08 July 2021 | 359.69 | 362.89 | 355.59 | 358.94 | 357.20 | 2,940,500 |
| 07 July 2021 | 367.50 | 370.09 | 362.18 | 367.67 | 365.89 | 2,012,800 |
| 06 July 2021 | 373.23 | 373.63 | 365.41 | 369.86 | 368.07 | 2,162,900 |
| 02 July 2021 | 376.31 | 376.60 | 372.42 | 374.16 | 372.35 | 1,598,900 |
| 01 July 2021 | 380.70 | 381.64 | 374.15 | 374.99 | 373.18 | 2,571,000 |
| 30 June 2021 | 370.90 | 380.11 | 370.90 | 379.53 | 377.69 | 2,238,400 |
| 29 June 2021 | 374.86 | 378.09 | 370.75 | 372.62 | 370.82 | 2,365,900 |
| 28 June 2021 | 367.80 | 368.87 | 363.86 | 368.71 | 366.93 | 1,833,400 |
| 25 June 2021 | 368.82 | 371.15 | 364.54 | 368.77 | 366.99 | 2,782,400 |
| 24 June 2021 | 363.00 | 370.88 | 362.78 | 368.75 | 366.97 | 2,716,600 |
| 23 June 2021 | 358.79 | 362.48 | 357.66 | 361.05 | 359.30 | 1,713,100 |
| 22 June 2021 | 357.00 | 359.88 | 352.64 | 357.53 | 355.80 | 1,870,800 |
| 21 June 2021 | 352.89 | 357.97 | 351.04 | 357.54 | 355.81 | 2,717,300 |
| 18 June 2021 | 356.52 | 358.38 | 348.13 | 348.83 | 347.14 | 6,290,100 |
| 17 June 2021 | 373.52 | 373.52 | 356.55 | 361.50 | 359.75 | 4,146,300 |
| 16 June 2021 | 370.99 | 374.08 | 365.25 | 371.00 | 369.21 | 3,264,200 |
| 15 June 2021 | 373.50 | 374.84 | 367.16 | 371.30 | 369.50 | 2,302,900 |
| 14 June 2021 | 377.43 | 378.75 | 370.70 | 372.92 | 371.12 | 2,560,500 |
| 11 June 2021 | 375.70 | 378.75 | 375.11 | 378.05 | 376.22 | 2,117,300 |
| 10 June 2021 | 389.64 | 389.64 | 372.35 | 373.94 | 372.13 | 3,900,800 |
| 09 June 2021 | 383.16 | 384.27 | 378.88 | 382.78 | 380.93 | 2,025,900 |
| 08 June 2021 | 385.79 | 386.48 | 382.22 | 384.70 | 382.84 | 2,452,600 |
| 07 June 2021 | 393.00 | 393.26 | 387.55 | 388.16 | 386.28 | 2,188,700 |
| 04 June 2021 | 389.68 | 392.05 | 386.32 | 391.45 | 389.56 | 2,514,100 |
| 03 June 2021 | 382.25 | 391.25 | 380.13 | 388.72 | 386.84 | 3,003,900 |
| 02 June 2021 | 383.33 | 384.67 | 379.37 | 383.44 | 381.59 | 2,809,700 |
| 01 June 2021 | 377.70 | 383.36 | 376.31 | 382.44 | 380.59 | 3,644,000 |
| 28 May 2021 | 372.00 | 373.07 | 368.26 | 372.02 | 370.22 | 2,169,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
