Singapore markets close in 1 hour 26 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
396.68-5.27 (-1.31%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Sep 2021404.52405.98394.89396.68396.682,882,100
15 Sep 2021398.00403.61396.21401.95401.953,199,800
14 Sep 2021410.30417.01402.78403.69403.693,263,200
13 Sep 2021407.41409.37403.80409.26409.261,802,800
10 Sep 2021408.00409.79403.16403.48403.481,953,700
09 Sep 2021404.67408.88403.51404.58404.582,424,600
08 Sep 2021409.22410.98404.70405.00405.001,646,200
07 Sep 2021411.00414.73409.64410.32410.321,557,000
03 Sep 2021414.00415.12410.60411.31411.311,373,600
02 Sep 2021415.11417.58412.64414.50414.501,830,400
01 Sep 2021413.16416.11410.31413.66413.661,680,400
31 Aug 2021412.11414.86408.76413.51413.511,958,100
31 Aug 20212 Dividend
30 Aug 2021419.95420.76412.72413.60411.602,089,400
27 Aug 2021412.78419.85412.50419.69417.662,174,500
26 Aug 2021415.88420.73411.16412.41410.422,076,500
25 Aug 2021409.90416.68408.94413.12411.121,845,300
24 Aug 2021403.59409.66402.70408.56406.581,958,400
23 Aug 2021401.89404.10399.00401.45399.511,857,600
20 Aug 2021391.49396.45391.00395.87393.961,611,500
19 Aug 2021394.60397.73390.91393.57391.672,241,500
18 Aug 2021402.60406.11398.59398.80396.872,187,800
17 Aug 2021403.84408.35400.20404.97403.012,077,400
16 Aug 2021408.99408.99402.15408.35406.381,590,700
13 Aug 2021416.00416.89408.18410.78408.791,979,400
12 Aug 2021414.38418.62410.56415.00412.992,312,800
11 Aug 2021408.80414.68407.06413.89411.893,000,500
10 Aug 2021400.12410.63399.50407.97406.003,152,300
09 Aug 2021396.59404.60393.58399.88397.953,319,100
06 Aug 2021388.88398.86388.64397.89395.973,654,800
05 Aug 2021380.15384.31379.95384.30382.441,583,800
04 Aug 2021378.48382.65375.76377.86376.031,460,500
03 Aug 2021380.25381.31371.77380.36378.521,494,600
02 Aug 2021376.17386.93375.75378.19376.362,383,200
30 Jul 2021376.57379.95373.06374.88373.071,474,900
29 Jul 2021377.03379.51374.81377.55375.721,296,600
28 Jul 2021375.81377.44372.34374.23372.421,668,900
27 Jul 2021372.50375.14369.22374.84373.031,791,800
26 Jul 2021373.18376.68373.11375.90374.081,559,100
23 Jul 2021374.59378.00371.38374.05372.241,706,900
22 Jul 2021372.30373.69368.45372.71370.911,887,100
21 Jul 2021368.04374.90367.93373.50371.692,398,800
20 Jul 2021352.27367.31351.54364.76363.002,937,900
19 Jul 2021354.00355.19349.00354.72353.004,394,600
16 Jul 2021374.93374.93363.83364.80363.042,583,300
15 Jul 2021371.24378.75370.57373.35371.542,183,900
14 Jul 2021378.75381.77371.39374.40372.593,295,700
13 Jul 2021381.06385.33372.01375.98374.166,466,800
12 Jul 2021370.31384.00367.33380.50378.664,135,900
09 Jul 2021366.00372.15364.95371.76369.962,641,800
08 Jul 2021359.69362.89355.59358.94357.202,940,500
07 Jul 2021367.50370.09362.18367.67365.892,012,800
06 Jul 2021373.23373.63365.41369.86368.072,162,900
02 Jul 2021376.31376.60372.42374.16372.351,598,900
01 Jul 2021380.70381.64374.15374.99373.182,571,000
30 Jun 2021370.90380.11370.90379.53377.692,238,400
29 Jun 2021374.86378.09370.75372.62370.822,365,900
28 Jun 2021367.80368.87363.86368.71366.931,833,400
25 Jun 2021368.82371.15364.54368.77366.992,782,400
24 Jun 2021363.00370.88362.78368.75366.972,716,600
23 Jun 2021358.79362.48357.66361.05359.301,713,100
22 Jun 2021357.00359.88352.64357.53355.801,870,800
21 Jun 2021352.89357.97351.04357.54355.812,717,300
18 Jun 2021356.52358.38348.13348.83347.146,290,100
17 Jun 2021373.52373.52356.55361.50359.754,146,300
16 Jun 2021370.99374.08365.25371.00369.213,264,200
15 Jun 2021373.50374.84367.16371.30369.502,302,900
14 Jun 2021377.43378.75370.70372.92371.122,560,500
11 Jun 2021375.70378.75375.11378.05376.222,117,300
10 Jun 2021389.64389.64372.35373.94372.133,900,800
09 Jun 2021383.16384.27378.88382.78380.932,025,900
08 Jun 2021385.79386.48382.22384.70382.842,452,600
07 Jun 2021393.00393.26387.55388.16386.282,188,700
04 Jun 2021389.68392.05386.32391.45389.562,514,100
03 Jun 2021382.25391.25380.13388.72386.843,003,900
02 Jun 2021383.33384.67379.37383.44381.592,809,700
01 Jun 2021377.70383.36376.31382.44380.593,644,000
28 May 2021372.00373.07368.26372.02370.222,169,700
28 May 20211.25 Dividend
27 May 2021371.33373.55367.30371.37368.333,897,000
26 May 2021365.00368.79361.91367.40364.392,121,200
25 May 2021369.91373.77364.09364.51361.532,631,000
24 May 2021367.32369.72365.51368.29365.281,834,300
21 May 2021361.49367.14360.51366.26363.262,657,500
20 May 2021358.98361.95353.35359.78356.841,919,600
19 May 2021360.00360.00353.93358.38355.453,696,000
18 May 2021371.38373.08364.00364.56361.582,018,600
17 May 2021367.78370.70364.50369.25366.231,826,100
14 May 2021362.00369.51361.70368.77365.752,732,300
13 May 2021353.25360.89353.25358.81355.872,673,900
12 May 2021363.07368.13353.27354.40351.503,309,800
11 May 2021363.00368.63358.62359.92356.973,734,300
10 May 2021373.50376.98368.50368.68365.663,396,300
07 May 2021362.30371.65360.93370.89367.853,378,100
06 May 2021359.77366.30356.50365.97362.973,048,700
05 May 2021352.00359.14348.55357.62354.692,786,800
04 May 2021348.90351.78342.57349.84346.982,831,400
03 May 2021350.34354.06349.26350.16347.291,871,700
30 Apr 2021351.12352.82347.20348.45345.602,101,100
29 Apr 2021350.55353.83347.48352.97350.082,584,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...