The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 421.50 | 424.48 | 419.61 | 422.17 | 422.17 | 1,133,649 |
| 23 Apr 2024 | 417.71 | 425.35 | 416.20 | 424.00 | 424.00 | 2,655,700 |
| 22 Apr 2024 | 406.94 | 417.98 | 404.57 | 417.35 | 417.35 | 4,165,600 |
| 19 Apr 2024 | 404.06 | 408.00 | 403.01 | 404.00 | 404.00 | 2,805,100 |
| 18 Apr 2024 | 405.49 | 407.86 | 402.41 | 403.11 | 403.11 | 2,776,300 |
| 17 Apr 2024 | 402.40 | 407.12 | 401.18 | 403.91 | 403.91 | 4,373,800 |
| 16 Apr 2024 | 404.45 | 404.97 | 395.18 | 396.86 | 396.86 | 3,459,700 |
| 15 Apr 2024 | 407.00 | 412.87 | 398.69 | 400.88 | 400.88 | 6,177,000 |
| 12 Apr 2024 | 392.84 | 394.09 | 387.12 | 389.49 | 389.49 | 2,814,900 |
| 11 Apr 2024 | 400.48 | 401.47 | 394.84 | 397.48 | 397.48 | 2,176,200 |
| 10 Apr 2024 | 404.01 | 405.45 | 397.29 | 400.76 | 400.76 | 1,903,300 |
| 09 Apr 2024 | 411.51 | 413.22 | 407.05 | 410.71 | 410.71 | 1,247,800 |
| 08 Apr 2024 | 409.10 | 412.53 | 407.55 | 410.54 | 410.54 | 1,181,900 |
| 05 Apr 2024 | 406.56 | 409.14 | 401.47 | 408.07 | 408.07 | 1,694,500 |
| 04 Apr 2024 | 418.00 | 419.00 | 405.70 | 406.25 | 406.25 | 1,704,700 |
| 03 Apr 2024 | 411.00 | 416.63 | 411.00 | 414.00 | 414.00 | 1,549,200 |
| 02 Apr 2024 | 410.74 | 413.17 | 407.62 | 410.15 | 410.15 | 1,976,000 |
| 01 Apr 2024 | 416.68 | 417.95 | 412.00 | 413.51 | 413.51 | 1,863,900 |
| 28 Mar 2024 | 416.21 | 419.20 | 414.98 | 417.69 | 417.69 | 2,409,700 |
| 27 Mar 2024 | 409.62 | 415.49 | 408.37 | 415.25 | 415.25 | 2,353,600 |
| 26 Mar 2024 | 406.09 | 409.33 | 404.52 | 406.18 | 406.18 | 1,407,000 |
| 25 Mar 2024 | 406.87 | 410.46 | 403.86 | 404.94 | 404.94 | 1,683,900 |
| 22 Mar 2024 | 414.40 | 416.76 | 405.78 | 406.82 | 406.82 | 2,189,600 |
| 21 Mar 2024 | 399.77 | 414.02 | 399.09 | 413.71 | 413.71 | 4,613,800 |
| 20 Mar 2024 | 386.36 | 396.50 | 386.00 | 396.47 | 396.47 | 2,157,400 |
| 19 Mar 2024 | 384.07 | 390.78 | 383.71 | 388.66 | 388.66 | 1,858,200 |
| 18 Mar 2024 | 388.65 | 389.03 | 383.41 | 384.37 | 384.37 | 2,069,000 |
| 15 Mar 2024 | 388.87 | 391.13 | 386.40 | 387.21 | 387.21 | 3,763,500 |
| 14 Mar 2024 | 394.43 | 396.38 | 385.45 | 388.61 | 388.61 | 3,029,500 |
| 13 Mar 2024 | 388.91 | 395.25 | 388.18 | 392.31 | 392.31 | 2,370,600 |
| 12 Mar 2024 | 387.62 | 389.13 | 383.78 | 388.18 | 388.18 | 1,703,900 |
| 11 Mar 2024 | 385.67 | 386.41 | 381.42 | 386.16 | 386.16 | 1,654,200 |
| 08 Mar 2024 | 388.73 | 395.62 | 386.71 | 386.99 | 386.99 | 1,657,200 |
| 07 Mar 2024 | 391.90 | 394.51 | 387.06 | 388.43 | 388.43 | 2,033,100 |
| 06 Mar 2024 | 395.00 | 395.29 | 384.52 | 389.57 | 389.57 | 2,692,400 |
| 05 Mar 2024 | 390.72 | 397.49 | 390.31 | 390.91 | 390.91 | 2,697,800 |
| 04 Mar 2024 | 388.81 | 396.57 | 386.20 | 392.25 | 392.25 | 1,955,100 |
| 01 Mar 2024 | 389.63 | 391.04 | 385.25 | 388.10 | 388.10 | 1,697,700 |
| 29 Feb 2024 | 395.22 | 395.98 | 385.67 | 389.05 | 389.05 | 3,139,100 |
| 28 Feb 2024 | 387.19 | 393.26 | 387.00 | 393.18 | 393.18 | 2,572,900 |
| 28 Feb 2024 | 2.75 Dividend | |||||
| 27 Feb 2024 | 392.26 | 395.90 | 389.33 | 390.81 | 388.06 | 1,724,900 |
| 26 Feb 2024 | 391.05 | 396.06 | 388.82 | 390.22 | 387.47 | 1,797,800 |
| 23 Feb 2024 | 390.00 | 396.79 | 389.21 | 391.05 | 388.30 | 2,247,400 |
| 22 Feb 2024 | 389.23 | 395.60 | 389.00 | 390.47 | 387.72 | 2,326,800 |
| 21 Feb 2024 | 381.84 | 388.66 | 381.26 | 388.27 | 385.54 | 1,773,100 |
| 20 Feb 2024 | 380.95 | 385.58 | 380.85 | 384.52 | 381.81 | 2,358,900 |
| 16 Feb 2024 | 383.24 | 387.58 | 380.95 | 384.44 | 381.73 | 2,376,500 |
| 15 Feb 2024 | 379.42 | 387.21 | 379.14 | 385.42 | 382.71 | 2,218,900 |
| 14 Feb 2024 | 380.88 | 381.48 | 375.78 | 378.04 | 375.38 | 2,041,300 |
| 13 Feb 2024 | 387.59 | 389.16 | 375.20 | 378.75 | 376.08 | 3,030,800 |
| 12 Feb 2024 | 385.00 | 396.35 | 384.32 | 392.64 | 389.88 | 2,797,200 |
| 09 Feb 2024 | 384.77 | 386.13 | 382.59 | 384.26 | 381.56 | 2,028,200 |
| 08 Feb 2024 | 386.00 | 388.11 | 381.34 | 385.04 | 382.33 | 1,913,700 |
| 07 Feb 2024 | 385.31 | 387.07 | 382.50 | 386.66 | 383.94 | 1,963,200 |
| 06 Feb 2024 | 383.02 | 386.82 | 383.00 | 384.99 | 382.28 | 1,487,800 |
| 05 Feb 2024 | 384.60 | 385.33 | 381.00 | 383.02 | 380.32 | 2,231,100 |
| 02 Feb 2024 | 381.80 | 388.74 | 380.60 | 387.86 | 385.13 | 2,180,900 |
| 01 Feb 2024 | 384.43 | 389.54 | 378.80 | 383.85 | 381.15 | 2,138,500 |
| 31 Jan 2024 | 386.00 | 393.91 | 383.70 | 384.01 | 381.31 | 3,421,100 |
| 30 Jan 2024 | 384.00 | 387.92 | 381.59 | 386.87 | 384.15 | 3,897,900 |
| 29 Jan 2024 | 375.89 | 380.84 | 374.24 | 380.56 | 377.88 | 1,632,300 |
| 26 Jan 2024 | 378.65 | 380.90 | 376.75 | 377.79 | 375.13 | 3,464,700 |
| 25 Jan 2024 | 382.69 | 386.71 | 382.01 | 382.70 | 380.01 | 2,376,300 |
| 24 Jan 2024 | 381.81 | 384.61 | 379.18 | 379.40 | 376.73 | 2,235,800 |
| 23 Jan 2024 | 379.98 | 383.36 | 378.63 | 380.77 | 378.09 | 3,313,300 |
| 22 Jan 2024 | 386.36 | 392.73 | 384.56 | 385.96 | 383.24 | 2,922,700 |
| 19 Jan 2024 | 376.73 | 383.30 | 372.07 | 382.20 | 379.51 | 2,598,700 |
| 18 Jan 2024 | 380.33 | 381.64 | 374.56 | 376.91 | 374.26 | 1,771,200 |
| 17 Jan 2024 | 375.20 | 380.20 | 374.13 | 377.18 | 374.53 | 2,415,100 |
| 16 Jan 2024 | 378.36 | 385.01 | 374.32 | 380.45 | 377.77 | 3,926,600 |
| 12 Jan 2024 | 383.34 | 385.85 | 376.58 | 377.75 | 375.09 | 2,223,100 |
| 11 Jan 2024 | 380.89 | 380.98 | 374.68 | 379.75 | 377.08 | 2,209,900 |
| 10 Jan 2024 | 381.35 | 383.05 | 378.53 | 381.96 | 379.27 | 1,547,300 |
| 09 Jan 2024 | 384.60 | 385.95 | 381.77 | 383.74 | 381.04 | 1,708,800 |
| 08 Jan 2024 | 385.97 | 389.08 | 382.03 | 388.86 | 386.12 | 1,902,600 |
| 05 Jan 2024 | 381.92 | 389.47 | 381.08 | 386.44 | 383.72 | 2,913,900 |
| 04 Jan 2024 | 383.55 | 387.09 | 381.95 | 382.95 | 380.26 | 1,618,300 |
| 03 Jan 2024 | 383.88 | 385.40 | 376.76 | 381.79 | 379.10 | 2,265,300 |
| 02 Jan 2024 | 383.00 | 389.14 | 382.19 | 388.30 | 385.57 | 2,263,100 |
| 29 Dec 2023 | 385.57 | 386.64 | 383.57 | 385.77 | 383.06 | 881,300 |
| 28 Dec 2023 | 384.52 | 387.76 | 383.63 | 386.41 | 383.69 | 1,024,700 |
| 27 Dec 2023 | 381.20 | 385.75 | 380.31 | 384.48 | 381.77 | 1,367,200 |
| 26 Dec 2023 | 380.65 | 382.61 | 380.05 | 381.61 | 378.92 | 837,300 |
| 22 Dec 2023 | 382.00 | 383.49 | 379.41 | 380.65 | 377.97 | 1,538,200 |
| 21 Dec 2023 | 380.05 | 381.49 | 377.01 | 380.57 | 377.89 | 1,301,600 |
| 20 Dec 2023 | 380.73 | 385.13 | 377.25 | 377.52 | 374.86 | 1,836,500 |
| 19 Dec 2023 | 376.01 | 383.77 | 374.55 | 382.45 | 379.76 | 2,091,800 |
| 18 Dec 2023 | 381.26 | 382.76 | 375.91 | 376.40 | 373.75 | 2,740,900 |
| 15 Dec 2023 | 380.19 | 385.90 | 379.32 | 380.51 | 377.83 | 4,521,600 |
| 14 Dec 2023 | 366.50 | 386.20 | 365.00 | 383.47 | 380.77 | 5,376,300 |
| 13 Dec 2023 | 352.94 | 362.85 | 351.60 | 362.73 | 360.18 | 2,876,500 |
| 12 Dec 2023 | 351.41 | 354.00 | 349.58 | 352.61 | 350.13 | 1,597,600 |
| 11 Dec 2023 | 351.44 | 353.03 | 349.05 | 351.76 | 349.28 | 1,636,000 |
| 08 Dec 2023 | 344.31 | 352.29 | 343.78 | 350.83 | 348.36 | 2,238,800 |
| 07 Dec 2023 | 343.71 | 344.69 | 342.00 | 344.62 | 342.20 | 2,162,400 |
| 06 Dec 2023 | 343.51 | 347.00 | 341.60 | 341.97 | 339.56 | 1,869,300 |
| 05 Dec 2023 | 346.60 | 346.83 | 340.54 | 341.75 | 339.35 | 2,429,700 |
| 04 Dec 2023 | 346.30 | 350.49 | 345.29 | 349.39 | 346.93 | 2,178,100 |
| 01 Dec 2023 | 341.46 | 348.89 | 340.42 | 348.43 | 345.98 | 3,622,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.