Singapore markets open in 6 hours 37 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,637.18 +720.98 (+1.18%) CMC Crypto 200
1,280.42 -3.41 (-0.27%)
The Goldman Sachs Group, Inc. (GOS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 416.35 | 422.90 | 416.35 | 422.90 | 422.90 | 39 |
| 27 Jun 2024 | 418.20 | 418.20 | 416.50 | 416.50 | 416.50 | 13 |
| 26 Jun 2024 | 426.15 | 426.15 | 426.15 | 426.15 | 426.15 | - |
| 25 Jun 2024 | 429.15 | 434.00 | 429.15 | 434.00 | 434.00 | 19 |
| 24 Jun 2024 | 419.40 | 421.45 | 419.40 | 421.45 | 421.45 | 10 |
| 21 Jun 2024 | 426.35 | 427.60 | 423.00 | 423.00 | 423.00 | 35 |
| 20 Jun 2024 | 425.55 | 429.60 | 425.55 | 429.60 | 429.60 | 1 |
| 19 Jun 2024 | 424.85 | 424.85 | 424.30 | 424.30 | 424.30 | 18 |
| 18 Jun 2024 | 418.55 | 418.55 | 418.55 | 418.55 | 418.55 | - |
| 17 Jun 2024 | 416.15 | 416.15 | 414.95 | 414.95 | 414.95 | 120 |
| 14 Jun 2024 | 414.80 | 414.80 | 414.80 | 414.80 | 414.80 | - |
| 13 Jun 2024 | 414.40 | 414.40 | 414.40 | 414.40 | 414.40 | - |
| 12 Jun 2024 | 412.45 | 417.10 | 412.45 | 417.10 | 417.10 | 6 |
| 11 Jun 2024 | 419.80 | 422.55 | 415.40 | 415.40 | 415.40 | 116 |
| 10 Jun 2024 | 421.75 | 421.75 | 421.75 | 421.75 | 421.75 | - |
| 07 Jun 2024 | 419.65 | 421.50 | 419.65 | 421.50 | 421.50 | 50 |
| 06 Jun 2024 | 422.00 | 423.00 | 422.00 | 423.00 | 423.00 | 50 |
| 05 Jun 2024 | 416.95 | 425.15 | 416.95 | 425.15 | 425.15 | 78 |
| 04 Jun 2024 | 415.25 | 415.25 | 415.25 | 415.25 | 415.25 | - |
| 03 Jun 2024 | 419.20 | 419.20 | 414.40 | 414.40 | 414.40 | 28 |
| 31 May 2024 | 413.30 | 414.60 | 413.30 | 414.60 | 414.60 | 12 |
| 30 May 2024 | 414.95 | 414.95 | 414.95 | 414.95 | 414.95 | - |
| 30 May 2024 | 2.75 Dividend | |||||
| 29 May 2024 | 420.55 | 420.55 | 420.55 | 420.55 | 417.80 | - |
| 28 May 2024 | 422.35 | 426.00 | 422.35 | 424.60 | 421.82 | 37 |
| 27 May 2024 | 422.90 | 426.95 | 422.75 | 422.75 | 419.99 | 65 |
| 24 May 2024 | 423.00 | 423.00 | 421.45 | 421.45 | 418.69 | 160 |
| 23 May 2024 | 426.70 | 426.70 | 425.75 | 426.20 | 423.41 | 39 |
| 22 May 2024 | 431.25 | 432.45 | 431.25 | 432.45 | 429.62 | 25 |
| 21 May 2024 | 423.85 | 433.70 | 423.85 | 433.70 | 430.86 | 182 |
| 20 May 2024 | 431.00 | 433.40 | 431.00 | 431.45 | 428.63 | 36 |
| 17 May 2024 | 425.55 | 432.00 | 425.55 | 430.45 | 427.64 | 85 |
| 16 May 2024 | 426.55 | 426.55 | 426.55 | 426.55 | 423.76 | - |
| 15 May 2024 | 421.55 | 421.55 | 421.55 | 421.55 | 418.79 | - |
| 14 May 2024 | 418.45 | 425.70 | 418.45 | 425.70 | 422.92 | 2 |
| 13 May 2024 | 424.50 | 424.50 | 422.50 | 422.50 | 419.74 | 91 |
| 10 May 2024 | 426.20 | 426.20 | 426.20 | 426.20 | 423.41 | 25 |
| 09 May 2024 | 413.55 | 414.35 | 413.55 | 414.35 | 411.64 | 2 |
| 08 May 2024 | 411.05 | 413.65 | 411.05 | 413.65 | 410.95 | 15 |
| 07 May 2024 | 410.30 | 413.75 | 410.30 | 413.30 | 410.60 | 13 |
| 06 May 2024 | 405.40 | 410.80 | 405.40 | 409.10 | 406.42 | 64 |
| 03 May 2024 | 401.70 | 408.20 | 400.35 | 408.20 | 405.53 | 146 |
| 02 May 2024 | 397.75 | 403.90 | 397.75 | 403.00 | 400.36 | 85 |
| 30 Apr 2024 | 400.25 | 401.65 | 398.00 | 398.00 | 395.40 | 64 |
| 29 Apr 2024 | 397.45 | 403.60 | 397.45 | 403.60 | 400.96 | 41 |
| 26 Apr 2024 | 392.00 | 400.00 | 392.00 | 400.00 | 397.38 | 54 |
| 25 Apr 2024 | 390.85 | 395.75 | 389.35 | 389.35 | 386.80 | 35 |
| 24 Apr 2024 | 395.35 | 395.35 | 395.35 | 395.35 | 392.76 | 5 |
| 23 Apr 2024 | 389.85 | 392.80 | 389.85 | 392.80 | 390.23 | 83 |
| 22 Apr 2024 | 377.95 | 382.20 | 377.95 | 382.20 | 379.70 | 24 |
| 19 Apr 2024 | 375.15 | 375.15 | 375.15 | 375.15 | 372.70 | - |
| 18 Apr 2024 | 377.15 | 381.55 | 377.15 | 381.55 | 379.06 | 305 |
| 17 Apr 2024 | 371.00 | 379.30 | 371.00 | 379.30 | 376.82 | 6 |
| 16 Apr 2024 | 379.10 | 379.10 | 373.85 | 373.85 | 371.41 | 176 |
| 15 Apr 2024 | 364.65 | 382.10 | 364.65 | 377.70 | 375.23 | 151 |
| 12 Apr 2024 | 372.95 | 372.95 | 371.40 | 372.35 | 369.92 | 44 |
| 11 Apr 2024 | 371.15 | 371.15 | 371.15 | 371.15 | 368.72 | - |
| 10 Apr 2024 | 376.65 | 376.65 | 376.65 | 376.65 | 374.19 | - |
| 09 Apr 2024 | 376.35 | 377.50 | 376.35 | 376.55 | 374.09 | 90 |
| 08 Apr 2024 | 374.45 | 379.00 | 374.45 | 379.00 | 376.52 | 29 |
| 05 Apr 2024 | 373.75 | 374.65 | 373.75 | 374.65 | 372.20 | 41 |
| 04 Apr 2024 | 380.45 | 381.75 | 380.45 | 381.75 | 379.25 | 20 |
| 03 Apr 2024 | 378.15 | 378.55 | 377.45 | 377.45 | 374.98 | 75 |
| 02 Apr 2024 | 382.20 | 386.55 | 381.95 | 381.95 | 379.45 | 63 |
| 28 Mar 2024 | 384.30 | 385.80 | 384.30 | 385.80 | 383.28 | 52 |
| 27 Mar 2024 | 374.80 | 383.50 | 374.80 | 383.50 | 380.99 | 13 |
| 26 Mar 2024 | 373.10 | 375.60 | 372.20 | 375.60 | 373.14 | 12 |
| 25 Mar 2024 | 373.80 | 375.60 | 373.80 | 374.90 | 372.45 | 30 |
| 22 Mar 2024 | 380.20 | 383.80 | 378.40 | 378.40 | 375.93 | 59 |
| 21 Mar 2024 | 361.80 | 378.50 | 361.80 | 378.50 | 376.02 | 311 |
| 20 Mar 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 351.69 | - |
| 19 Mar 2024 | 351.60 | 351.60 | 351.60 | 351.60 | 349.30 | - |
| 18 Mar 2024 | 354.40 | 357.20 | 354.40 | 357.20 | 354.86 | 3 |
| 15 Mar 2024 | 355.20 | 355.20 | 355.20 | 355.20 | 352.88 | 20 |
| 14 Mar 2024 | 357.30 | 361.40 | 357.30 | 361.40 | 359.04 | 210 |
| 13 Mar 2024 | 353.50 | 353.50 | 353.50 | 353.50 | 351.19 | - |
| 12 Mar 2024 | 352.20 | 352.80 | 352.20 | 352.80 | 350.49 | 25 |
| 11 Mar 2024 | 351.70 | 354.90 | 351.50 | 354.90 | 352.58 | 21 |
| 08 Mar 2024 | 352.90 | 356.50 | 352.90 | 354.50 | 352.18 | 199 |
| 07 Mar 2024 | 354.90 | 354.90 | 354.90 | 354.90 | 352.58 | - |
| 06 Mar 2024 | 358.30 | 361.90 | 358.30 | 361.90 | 359.53 | 3 |
| 05 Mar 2024 | 358.80 | 361.70 | 358.80 | 361.70 | 359.33 | 400 |
| 04 Mar 2024 | 355.70 | 363.90 | 355.70 | 363.90 | 361.52 | 9 |
| 01 Mar 2024 | 358.50 | 358.50 | 357.70 | 357.70 | 355.36 | 63 |
| 29 Feb 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 358.64 | - |
| 28 Feb 2024 | 356.60 | 356.60 | 356.60 | 356.60 | 354.27 | - |
| 28 Feb 2024 | 2.75 Dividend | |||||
| 27 Feb 2024 | 357.50 | 357.50 | 357.50 | 357.50 | 352.43 | - |
| 26 Feb 2024 | 358.60 | 361.10 | 358.60 | 360.50 | 355.39 | 91 |
| 23 Feb 2024 | 359.00 | 359.00 | 358.50 | 358.50 | 353.42 | 98 |
| 22 Feb 2024 | 358.60 | 360.70 | 358.60 | 360.70 | 355.58 | 10 |
| 21 Feb 2024 | 353.70 | 356.90 | 353.50 | 356.90 | 351.84 | 132 |
| 20 Feb 2024 | 354.50 | 356.70 | 354.50 | 356.70 | 351.64 | 2 |
| 19 Feb 2024 | 358.60 | 358.60 | 355.00 | 355.00 | 349.97 | 59 |
| 16 Feb 2024 | 356.30 | 356.50 | 356.00 | 356.00 | 350.95 | 75 |
| 15 Feb 2024 | 350.70 | 356.40 | 350.70 | 355.50 | 350.46 | 90 |
| 14 Feb 2024 | 352.60 | 352.80 | 351.70 | 352.50 | 347.50 | 65 |
| 13 Feb 2024 | 362.50 | 365.30 | 356.30 | 356.30 | 351.25 | 191 |
| 12 Feb 2024 | 354.30 | 365.90 | 354.30 | 365.90 | 360.71 | 60 |
| 09 Feb 2024 | 355.40 | 355.40 | 355.40 | 355.40 | 350.36 | 2 |
| *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.