New Zealand markets close in 2 hours 14 minutes

The Goldman Sachs Group, Inc. (GS-PA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.66+0.14 (+0.60%)
At close: 03:48PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202423.5223.7023.5223.6623.6624,111
23 May 202423.6623.7423.5123.5223.5263,074
22 May 202423.7823.8523.6623.7923.7943,215
21 May 202423.6423.8023.4723.6723.6769,352
20 May 202423.3023.5123.2623.5123.5195,709
17 May 202423.2023.3023.0923.2923.2952,875
16 May 202423.2623.3023.2023.2823.2835,252
15 May 202423.3023.3023.2523.2923.2983,641
14 May 202423.3523.4423.2523.2923.2934,693
13 May 202423.2523.4523.2523.3523.3526,196
10 May 202423.3823.4723.1823.2523.2569,892
09 May 202422.9223.2622.8823.1323.1332,602
08 May 202423.1023.2022.8422.9922.9942,479
07 May 202423.3523.3523.1023.1323.1346,336
06 May 202423.1023.2523.0023.2223.2241,005
03 May 202423.1623.1622.8923.0623.0645,074
02 May 202422.7123.1322.5623.1323.1350,135
01 May 202422.6322.8722.5322.8622.8618,523
30 Apr 202422.4122.9222.4122.6922.6982,501
29 Apr 202422.4122.5322.4122.4222.4231,669
26 Apr 202422.6922.6922.4022.4122.4136,494
25 Apr 202422.4422.5722.3422.5422.5448,157
24 Apr 202422.3222.5722.3022.4922.4955,306
24 Apr 20240.38579 Dividend
23 Apr 202422.6922.9322.6922.7822.3942,290
22 Apr 202422.5922.7422.5122.7422.3532,248
19 Apr 202422.6022.6022.5022.5622.1827,204
18 Apr 202422.5222.5822.4122.5422.1656,024
17 Apr 202422.4622.6322.4622.5322.1538,079
16 Apr 202422.6022.7522.3122.4022.0280,057
15 Apr 202423.0123.1522.3522.5622.1868,972
12 Apr 202423.2123.2323.0023.1422.7539,850
11 Apr 202423.1523.1923.0323.1422.7535,266
10 Apr 202423.2823.4223.0423.0822.6944,155
09 Apr 202423.5423.5523.3023.3522.9533,984
08 Apr 202423.4023.4823.3223.4223.0240,912
05 Apr 202423.2723.4223.2423.4223.0233,194
04 Apr 202423.2523.4523.2523.3122.9245,093
03 Apr 202423.1723.2522.9823.2422.8528,883
02 Apr 202423.1823.2623.0523.1922.8038,002
01 Apr 202423.0823.2322.8623.2322.8438,988
28 Mar 202423.2623.3622.7722.8722.4881,556
27 Mar 202423.4223.4422.9723.3922.9968,027
26 Mar 202423.6023.6023.2523.3222.9239,360
25 Mar 202423.5323.7523.4023.5223.1236,224
22 Mar 202423.8823.8823.3223.4623.0630,304
21 Mar 202423.4823.6123.4223.5423.1462,328
20 Mar 202423.4023.4823.3323.4023.0033,965
19 Mar 202423.3323.4223.2423.3322.9325,516
18 Mar 202423.2623.4923.1223.2222.8343,852
15 Mar 202423.2023.2923.0623.2722.8818,654
14 Mar 202423.1423.2523.0323.2522.8650,305
13 Mar 202422.8723.1122.8223.1122.7236,481
12 Mar 202422.9622.9922.7022.8322.4542,473
11 Mar 202423.1723.1822.8422.8822.4952,181
08 Mar 202423.1123.2123.1123.1822.7929,501
07 Mar 202423.2223.2223.0223.1922.8040,402
06 Mar 202423.0523.1522.9423.1422.7540,404
05 Mar 202422.7522.9422.7022.9122.5239,660
04 Mar 202422.8122.8222.6722.7722.3853,971
01 Mar 202423.3423.3422.7222.7622.3789,036
29 Feb 202423.1223.2523.0123.2522.86102,940
28 Feb 202423.1423.1422.9023.1022.7155,674
27 Feb 202422.9823.0522.8523.0522.6653,259
26 Feb 202423.0023.0522.8222.8922.5072,345
23 Feb 202422.9923.1422.8922.9422.55125,073
22 Feb 202422.4722.8922.4722.8522.4669,057
21 Feb 202422.5822.6522.4722.4722.0929,343
20 Feb 202422.6622.8322.5122.5122.1334,625
16 Feb 202422.7923.0022.5022.7922.4061,750
15 Feb 202422.7822.9722.6122.7522.3638,813
14 Feb 202423.3623.4022.7122.7822.3972,078
13 Feb 202423.2923.4723.0223.1822.7951,014
12 Feb 202423.0523.4522.8023.4023.00111,169
09 Feb 202422.6622.9322.6022.9322.5439,304
08 Feb 202422.6822.6922.5322.5522.1723,378
07 Feb 202422.5922.6822.5622.5622.1828,167
06 Feb 202422.6122.6722.5022.6422.2629,686
05 Feb 202422.6422.6822.5522.6322.2526,179
02 Feb 202422.5822.6522.4622.6522.2732,793
01 Feb 202422.3922.6222.3022.5522.1736,079
31 Jan 202422.3922.5522.3922.3922.0133,743
30 Jan 202422.5322.6022.3122.5222.1439,925
29 Jan 202422.6322.6322.3522.4522.0734,692
26 Jan 202422.1522.6022.0522.5722.1982,158
25 Jan 202422.3422.3421.9822.1921.8170,032
25 Jan 20240.41652 Dividend
24 Jan 202422.6222.6222.3522.4021.6159,886
23 Jan 202422.3222.4922.3222.4221.6332,555
22 Jan 202422.2322.4822.2322.4021.6137,359
19 Jan 202422.1822.3322.1522.3321.5439,551
18 Jan 202422.2922.3222.1422.2821.5050,528
17 Jan 202422.1822.2022.0722.1821.3929,337
16 Jan 202422.1722.1822.0622.1421.3621,889
12 Jan 202422.1922.2022.0622.0621.2819,947
11 Jan 202422.0822.2922.0822.1221.3441,584
10 Jan 202422.1922.4922.0822.3721.5843,119
09 Jan 202422.0022.2321.9022.0721.2947,048
08 Jan 202421.9322.0521.8822.0021.2330,789
05 Jan 202421.9122.0021.7621.9021.1329,402
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...