Australia markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
312.57-2.28 (-0.72%)
At close: 04:00PM EDT
313.29 +0.72 (+0.23%)
After hours: 07:52PM EDT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023310.15312.75305.36312.57312.572,456,700
23 Mar 2023315.21321.36312.64314.85314.852,585,900
22 Mar 2023317.28322.22313.49313.67313.672,505,900
21 Mar 2023317.62320.32315.35317.28317.283,242,400
20 Mar 2023306.78312.20306.26309.53309.533,963,700
17 Mar 2023310.09310.40301.87303.54303.546,365,400
16 Mar 2023309.00318.32304.92315.09315.094,399,100
15 Mar 2023310.77312.51304.41312.19312.196,596,700
14 Mar 2023324.77326.38318.95322.15322.153,785,900
13 Mar 2023319.67326.11314.54315.51315.515,660,700
10 Mar 2023338.87339.93326.03327.67327.674,554,700
09 Mar 2023349.20354.29341.05342.09342.093,177,800
08 Mar 2023346.19349.69345.17349.29349.291,584,600
07 Mar 2023355.55356.20345.63346.08346.082,048,500
06 Mar 2023358.06358.86353.73357.05357.051,614,200
03 Mar 2023350.64357.77349.56357.09357.092,396,200
02 Mar 2023343.99349.78340.49349.10349.103,259,800
01 Mar 2023349.39352.54345.96346.23346.232,717,400
01 Mar 20232.5 Dividend
28 Feb 2023366.00366.01351.33351.65349.154,945,600
27 Feb 2023368.22370.30364.51365.53362.932,842,400
24 Feb 2023360.17365.18359.53363.85361.262,428,600
23 Feb 2023363.20367.88359.61363.54360.961,931,400
22 Feb 2023361.63363.00358.04360.89358.322,203,800
21 Feb 2023366.72366.72360.09361.12358.552,403,000
17 Feb 2023368.05371.06366.86368.50365.881,857,300
16 Feb 2023370.75374.25368.80370.20367.571,947,800
15 Feb 2023368.74374.37368.25374.34371.681,687,200
14 Feb 2023373.94377.05369.38371.78369.142,155,500
13 Feb 2023369.09375.06368.00374.02371.361,570,600
10 Feb 2023367.00372.23364.56371.28368.641,933,400
09 Feb 2023377.04379.68367.80367.99365.372,052,500
08 Feb 2023372.92378.35371.98375.10372.431,893,200
07 Feb 2023368.17376.31367.34374.40371.742,205,500
06 Feb 2023369.00371.26365.78370.80368.161,816,200
03 Feb 2023365.62374.57365.44369.95367.322,243,100
02 Feb 2023368.00372.89364.55369.47366.842,619,600
01 Feb 2023359.10368.94358.76365.71363.112,889,400
31 Jan 2023359.16365.92356.86365.81363.212,311,500
30 Jan 2023353.29362.33352.40357.46354.923,184,500
27 Jan 2023351.95355.99351.83353.70351.192,427,400
26 Jan 2023351.73355.00349.52354.97352.451,919,200
25 Jan 2023344.75349.96343.90349.63347.141,985,200
24 Jan 2023340.00350.30340.00348.33345.852,372,000
23 Jan 2023341.67349.56336.16349.14346.664,915,700
20 Jan 2023349.87352.25338.21341.84339.4111,247,200
19 Jan 2023346.03352.16345.52350.75348.263,100,400
18 Jan 2023348.32354.79347.80349.09346.615,585,200
17 Jan 2023364.80366.79344.00349.92347.4314,448,300
13 Jan 2023363.49374.35362.36374.00371.343,310,200
12 Jan 2023366.24370.10362.57369.94367.312,103,100
11 Jan 2023358.87365.50356.21364.48361.892,127,000
10 Jan 2023352.64357.50350.50357.36354.821,610,100
09 Jan 2023351.88356.50349.50353.00350.491,989,000
06 Jan 2023347.30349.00340.95348.08345.613,097,800
05 Jan 2023344.25345.14340.14343.76341.321,397,800
04 Jan 2023348.03350.31345.08347.70345.231,881,000
03 Jan 2023345.50348.60342.81346.22343.761,589,700
30 Dec 2022341.74343.69339.40343.38340.941,031,400
29 Dec 2022342.44344.64341.24343.43340.991,273,600
28 Dec 2022340.50342.85339.30340.87338.451,117,200
27 Dec 2022346.51347.75341.79341.97339.541,035,000
23 Dec 2022344.84347.76343.11345.51343.051,062,000
22 Dec 2022347.16348.05339.88345.58343.121,528,900
21 Dec 2022348.26350.88346.89350.16347.671,923,100
20 Dec 2022345.99347.42343.49344.49342.041,623,000
19 Dec 2022346.27348.40342.63344.61342.161,646,700
16 Dec 2022345.08347.78343.41346.35343.895,008,800
15 Dec 2022354.48356.11347.94349.83347.343,163,700
14 Dec 2022367.01368.83359.45360.38357.822,519,700
13 Dec 2022374.63378.56365.51368.69366.073,062,600
12 Dec 2022358.57364.01356.34363.18360.601,750,400
09 Dec 2022356.71361.64356.21359.14356.591,588,800
08 Dec 2022362.03362.59356.06358.08355.531,967,800
07 Dec 2022362.49365.30358.15359.92357.362,128,200
06 Dec 2022369.48370.37360.33362.91360.333,081,900
05 Dec 2022378.55378.87369.31371.54368.902,329,600
02 Dec 2022381.52382.52378.40380.58377.871,932,300
01 Dec 2022386.50386.50380.45383.81381.081,706,300
30 Nov 2022382.50386.15375.10386.15383.402,964,100
30 Nov 20222.5 Dividend
29 Nov 2022381.13384.93379.26383.71378.501,746,900
28 Nov 2022385.43388.39380.89382.36377.172,232,200
25 Nov 2022385.76389.44385.18388.86383.581,129,300
23 Nov 2022383.90388.20383.41386.25381.011,865,400
22 Nov 2022381.40385.83381.40383.87378.662,019,400
21 Nov 2022378.90380.77375.42380.21375.051,877,500
18 Nov 2022381.28382.83377.39379.20374.052,384,500
17 Nov 2022377.15381.72375.01379.78374.622,297,600
16 Nov 2022383.21385.40380.01382.33377.142,303,700
15 Nov 2022385.98389.58380.65382.88377.683,192,400
14 Nov 2022384.00387.30380.50382.36377.172,609,100
11 Nov 2022380.00387.00378.75385.17379.943,409,100
10 Nov 2022370.00380.43369.74378.31373.173,790,400
09 Nov 2022362.95367.15360.88362.00357.083,047,200
08 Nov 2022362.30367.19361.46364.02359.083,501,300
07 Nov 2022360.01362.96358.52362.56357.642,526,900
04 Nov 2022354.00358.38351.23357.91353.053,172,700
03 Nov 2022347.50350.67342.59348.87344.132,515,600
02 Nov 2022347.62357.44346.74349.79345.043,221,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...