NYSE - Nasdaq Real Time Price USD

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

22.35 -0.02 (-0.09%)
As of 1:29 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 22.41 22.43 22.29 22.35 22.35 14,990
Apr 18, 2024 22.35 22.41 22.23 22.37 22.37 50,036
Apr 17, 2024 22.38 22.53 22.28 22.30 22.30 62,100
Apr 16, 2024 22.17 22.34 22.12 22.20 22.20 64,535
Apr 15, 2024 22.84 22.84 22.16 22.18 22.18 115,615
Apr 12, 2024 22.84 22.99 22.69 22.73 22.73 69,828
Apr 11, 2024 22.96 22.97 22.83 22.90 22.90 41,452
Apr 10, 2024 22.76 23.05 22.69 23.05 23.05 80,580
Apr 9, 2024 23.11 23.11 22.95 23.06 23.06 57,815
Apr 8, 2024 23.08 23.08 22.92 23.05 23.05 54,835
Apr 5, 2024 23.01 23.04 22.84 23.00 23.00 39,353
Apr 4, 2024 23.01 23.15 22.95 22.97 22.97 81,730
Apr 3, 2024 23.02 23.18 22.88 22.90 22.90 91,015
Apr 2, 2024 23.10 23.32 22.90 22.95 22.95 119,694
Apr 1, 2024 22.93 23.19 22.82 23.19 23.19 65,553
Mar 28, 2024 23.19 23.21 22.88 22.93 22.93 231,192
Mar 27, 2024 23.14 23.14 22.97 23.07 23.07 102,663
Mar 26, 2024 23.26 23.35 22.93 22.94 22.94 113,906
Mar 25, 2024 23.16 23.35 23.15 23.35 23.35 53,030
Mar 22, 2024 23.34 23.37 23.15 23.26 23.26 48,953
Mar 21, 2024 23.17 23.42 23.17 23.30 23.30 79,149
Mar 20, 2024 23.21 23.42 23.21 23.24 23.24 61,956
Mar 19, 2024 23.24 23.48 23.20 23.21 23.21 81,768
Mar 18, 2024 22.82 23.79 22.82 23.36 23.36 101,333
Mar 15, 2024 22.67 22.81 22.67 22.81 22.81 34,374
Mar 14, 2024 22.74 22.74 22.56 22.67 22.67 30,564
Mar 13, 2024 22.65 22.83 22.63 22.74 22.74 41,049
Mar 12, 2024 22.80 22.80 22.61 22.72 22.72 43,979
Mar 11, 2024 22.90 23.03 22.69 22.77 22.77 95,994
Mar 8, 2024 22.90 23.06 22.90 22.97 22.97 42,269
Mar 7, 2024 22.81 22.98 22.75 22.81 22.81 40,063
Mar 6, 2024 22.62 22.75 22.62 22.71 22.71 57,980
Mar 5, 2024 22.69 22.75 22.47 22.62 22.62 121,463
Mar 4, 2024 22.67 22.72 22.57 22.57 22.57 56,421
Mar 1, 2024 23.05 23.05 22.62 22.73 22.73 62,315
Feb 29, 2024 22.57 23.09 22.53 23.03 23.03 144,655
Feb 28, 2024 22.59 22.65 22.49 22.58 22.58 62,294
Feb 27, 2024 22.41 22.58 22.38 22.58 22.58 50,136
Feb 26, 2024 22.42 22.55 22.23 22.46 22.46 55,621
Feb 23, 2024 22.32 22.63 22.32 22.56 22.56 60,934
Feb 22, 2024 22.19 22.36 22.15 22.33 22.33 65,161
Feb 21, 2024 22.35 22.40 22.15 22.23 22.23 61,456
Feb 20, 2024 22.26 22.44 22.26 22.32 22.32 39,224
Feb 16, 2024 22.32 22.40 22.27 22.34 22.34 29,464
Feb 15, 2024 22.28 22.44 22.26 22.36 22.36 57,840
Feb 14, 2024 22.63 22.80 22.25 22.29 22.29 61,400
Feb 13, 2024 22.65 22.81 22.37 22.50 22.50 85,736
Feb 12, 2024 22.60 22.95 22.44 22.70 22.70 179,462
Feb 9, 2024 22.33 22.50 22.23 22.40 22.40 77,319
Feb 8, 2024 22.43 22.43 22.22 22.36 22.36 82,728
Feb 7, 2024 22.39 22.43 22.29 22.38 22.38 48,430
Feb 6, 2024 22.26 22.43 22.10 22.41 22.41 70,556
Feb 5, 2024 22.38 22.45 22.25 22.38 22.38 54,111
Feb 2, 2024 22.41 22.55 22.39 22.44 22.44 61,587
Feb 1, 2024 22.18 22.53 21.97 22.53 22.53 52,759
Jan 31, 2024 22.05 22.29 22.02 22.04 22.04 86,980
Jan 30, 2024 22.12 22.25 21.90 22.21 22.21 82,040
Jan 29, 2024 21.90 22.05 21.86 22.05 22.05 34,993
Jan 26, 2024 21.98 21.99 21.77 21.92 21.92 124,331
Jan 25, 2024 0.41 Dividend
Jan 25, 2024 21.99 22.12 21.75 21.93 21.93 88,603
Jan 24, 2024 22.20 22.29 22.08 22.23 21.82 57,320
Jan 23, 2024 22.19 22.31 22.08 22.17 21.76 103,495
Jan 22, 2024 22.19 22.25 22.09 22.13 21.72 93,933
Jan 19, 2024 22.05 22.10 21.90 22.10 21.69 79,310
Jan 18, 2024 21.97 22.09 21.91 21.94 21.53 44,435
Jan 17, 2024 22.07 22.07 21.93 22.06 21.65 42,752
Jan 16, 2024 21.88 22.09 21.86 22.09 21.68 65,753
Jan 12, 2024 21.99 22.04 21.89 21.95 21.54 38,350
Jan 11, 2024 22.06 22.09 21.84 21.96 21.55 55,853
Jan 10, 2024 21.92 22.09 21.81 22.09 21.68 81,672
Jan 9, 2024 21.85 21.93 21.80 21.93 21.52 40,258
Jan 8, 2024 21.89 21.89 21.77 21.88 21.47 85,273
Jan 5, 2024 21.83 21.90 21.79 21.83 21.43 33,240
Jan 4, 2024 21.63 21.90 21.52 21.90 21.49 39,747
Jan 3, 2024 21.72 21.86 21.52 21.75 21.35 85,094
Jan 2, 2024 21.75 21.78 21.52 21.72 21.32 33,645
Dec 29, 2023 21.85 21.86 21.51 21.64 21.24 164,466
Dec 28, 2023 21.85 21.89 21.72 21.85 21.45 82,849
Dec 27, 2023 21.75 21.90 21.66 21.76 21.36 68,796
Dec 26, 2023 21.82 21.87 21.74 21.74 21.34 63,098
Dec 22, 2023 21.80 21.88 21.69 21.71 21.31 79,410
Dec 21, 2023 21.83 21.85 21.72 21.75 21.35 57,724
Dec 20, 2023 21.72 21.89 21.59 21.59 21.19 87,296
Dec 19, 2023 21.60 21.76 21.60 21.68 21.28 109,857
Dec 18, 2023 21.58 21.70 21.47 21.60 21.20 115,649
Dec 15, 2023 21.79 21.88 21.69 21.70 21.30 164,918
Dec 14, 2023 21.77 21.90 21.70 21.78 21.38 188,292
Dec 13, 2023 21.63 21.80 21.55 21.80 21.40 205,015
Dec 12, 2023 21.50 21.75 21.50 21.64 21.24 164,252
Dec 11, 2023 21.65 21.70 21.48 21.64 21.24 50,767
Dec 8, 2023 21.59 21.73 21.53 21.73 21.33 61,950
Dec 7, 2023 21.23 21.63 21.23 21.63 21.23 124,693
Dec 6, 2023 21.22 21.40 21.16 21.31 20.92 158,923
Dec 5, 2023 21.17 21.30 21.10 21.10 20.71 38,794
Dec 4, 2023 21.23 21.40 21.10 21.21 20.82 59,838
Dec 1, 2023 21.27 21.32 21.17 21.23 20.84 45,740
Nov 30, 2023 21.08 21.37 21.03 21.22 20.83 260,504
Nov 29, 2023 21.31 21.47 21.09 21.14 20.75 139,741
Nov 28, 2023 21.27 21.36 21.19 21.25 20.86 97,510
Nov 27, 2023 21.28 21.39 21.21 21.25 20.86 95,362
Nov 24, 2023 21.25 21.39 21.20 21.23 20.83 21,801
Nov 22, 2023 21.25 21.36 21.16 21.20 20.81 107,325
Nov 21, 2023 21.06 21.31 21.06 21.23 20.84 147,948
Nov 20, 2023 21.34 21.44 21.09 21.19 20.80 141,742
Nov 17, 2023 21.40 21.60 21.23 21.42 21.02 52,575
Nov 16, 2023 21.33 21.40 21.33 21.40 21.00 80,606
Nov 15, 2023 21.60 21.68 21.34 21.35 20.95 82,521
Nov 14, 2023 21.66 21.76 21.44 21.51 21.11 68,725
Nov 13, 2023 21.48 21.60 21.40 21.56 21.16 69,125
Nov 10, 2023 21.44 21.68 21.34 21.55 21.15 99,038
Nov 9, 2023 21.34 21.39 21.25 21.33 20.94 38,599
Nov 8, 2023 21.43 21.46 21.28 21.40 21.00 47,284
Nov 7, 2023 21.27 21.40 21.23 21.37 20.97 64,361
Nov 6, 2023 21.30 21.35 21.11 21.29 20.90 54,478
Nov 3, 2023 21.30 21.44 21.12 21.31 20.92 56,464
Nov 2, 2023 21.29 21.55 21.03 21.16 20.77 71,772
Nov 1, 2023 20.86 21.30 20.82 21.30 20.91 60,594
Oct 31, 2023 20.66 20.94 20.60 20.86 20.47 102,143
Oct 30, 2023 20.55 20.64 20.35 20.61 20.23 50,714
Oct 27, 2023 20.60 20.70 20.40 20.40 20.02 72,400
Oct 26, 2023 20.46 20.65 20.45 20.57 20.19 41,406
Oct 25, 2023 0.40 Dividend
Oct 25, 2023 20.57 20.86 20.44 20.45 20.07 74,315
Oct 24, 2023 20.93 21.22 20.86 21.15 20.36 66,653
Oct 23, 2023 20.70 20.98 20.50 20.93 20.15 52,205
Oct 20, 2023 20.79 21.00 20.50 21.00 20.22 48,830
Oct 19, 2023 20.92 21.00 20.61 20.69 19.92 52,728
Oct 18, 2023 20.83 20.99 20.70 20.83 20.06 63,205
Oct 17, 2023 20.80 21.00 20.80 20.99 20.21 55,240
Oct 16, 2023 20.91 20.92 20.80 20.85 20.07 40,055
Oct 13, 2023 20.89 21.10 20.86 20.98 20.20 18,487
Oct 12, 2023 21.13 21.13 20.85 20.89 20.11 38,817
Oct 11, 2023 20.90 21.49 20.85 21.01 20.23 68,195
Oct 10, 2023 20.83 21.07 20.83 20.85 20.07 36,310
Oct 9, 2023 21.03 21.03 20.81 20.82 20.05 36,514
Oct 6, 2023 20.85 21.09 20.67 20.99 20.21 47,943
Oct 5, 2023 21.05 21.27 21.00 21.00 20.22 72,945
Oct 4, 2023 21.15 21.49 20.87 21.02 20.24 62,577
Oct 3, 2023 21.52 21.58 20.95 21.07 20.29 64,369
Oct 2, 2023 21.82 21.82 21.52 21.52 20.72 50,880
Sep 29, 2023 21.47 22.11 21.47 22.03 21.21 392,678
Sep 28, 2023 21.14 21.61 21.14 21.58 20.78 84,304
Sep 27, 2023 21.14 21.38 20.98 21.37 20.58 103,814
Sep 26, 2023 21.09 21.18 20.95 20.95 20.17 88,087
Sep 25, 2023 21.01 21.25 20.97 21.01 20.23 161,689
Sep 22, 2023 21.30 21.38 21.12 21.14 20.35 24,202
Sep 21, 2023 21.33 21.40 21.13 21.13 20.34 185,167
Sep 20, 2023 21.24 21.49 21.13 21.49 20.69 43,189
Sep 19, 2023 21.14 21.27 21.12 21.27 20.48 68,455
Sep 18, 2023 21.10 21.30 21.01 21.21 20.42 65,647
Sep 15, 2023 21.15 21.16 21.00 21.16 20.37 81,089
Sep 14, 2023 20.86 21.16 20.80 21.16 20.37 57,068
Sep 13, 2023 20.71 20.86 20.71 20.86 20.08 49,434
Sep 12, 2023 20.79 20.86 20.70 20.71 19.94 69,884
Sep 11, 2023 20.75 20.85 20.74 20.81 20.04 31,419
Sep 8, 2023 20.76 20.80 20.64 20.80 20.03 20,418
Sep 7, 2023 20.68 20.79 20.60 20.63 19.86 21,438
Sep 6, 2023 20.62 20.80 20.58 20.75 19.98 29,688
Sep 5, 2023 20.75 20.75 20.60 20.68 19.91 30,591
Sep 1, 2023 20.67 20.82 20.65 20.78 20.01 32,542
Aug 31, 2023 20.68 20.86 20.60 20.80 20.03 166,278
Aug 30, 2023 20.53 20.69 20.53 20.66 19.89 33,969
Aug 29, 2023 20.43 20.60 20.43 20.60 19.83 57,672
Aug 28, 2023 20.54 20.54 20.40 20.42 19.66 23,050
Aug 25, 2023 20.40 20.55 20.28 20.40 19.64 54,352
Aug 24, 2023 20.59 20.60 20.32 20.32 19.56 34,086
Aug 23, 2023 20.50 20.60 20.41 20.60 19.83 29,555
Aug 22, 2023 20.50 20.60 20.35 20.45 19.69 41,198
Aug 21, 2023 20.41 20.59 20.21 20.41 19.65 65,371
Aug 18, 2023 20.40 20.64 20.40 20.54 19.78 33,358
Aug 17, 2023 20.51 20.60 20.30 20.60 19.83 38,041
Aug 16, 2023 20.50 20.57 20.28 20.33 19.57 49,769
Aug 15, 2023 20.79 20.79 20.50 20.57 19.81 49,735
Aug 14, 2023 20.52 20.79 20.51 20.79 20.02 27,953
Aug 11, 2023 20.42 20.68 20.42 20.62 19.85 45,349
Aug 10, 2023 20.59 21.16 20.41 20.43 19.67 139,859
Aug 9, 2023 20.65 20.70 20.35 20.35 19.59 69,773
Aug 8, 2023 20.52 20.64 20.41 20.57 19.81 54,714
Aug 7, 2023 20.32 20.53 20.30 20.50 19.74 49,484
Aug 4, 2023 20.31 20.50 20.25 20.27 19.52 48,108
Aug 3, 2023 20.51 20.51 20.25 20.26 19.51 65,733
Aug 2, 2023 20.52 20.69 20.44 20.50 19.74 53,824
Aug 1, 2023 20.91 20.92 20.67 20.70 19.93 57,475
Jul 31, 2023 20.55 21.16 20.55 20.98 20.20 112,845
Jul 28, 2023 20.56 20.70 20.44 20.57 19.81 28,622
Jul 27, 2023 20.77 20.84 20.50 20.66 19.89 72,601
Jul 26, 2023 20.61 20.83 20.61 20.80 20.03 61,305
Jul 25, 2023 0.38 Dividend
Jul 25, 2023 20.57 20.57 20.41 20.55 19.79 41,573
Jul 24, 2023 20.75 20.87 20.60 20.86 19.72 41,008
Jul 21, 2023 20.62 20.84 20.56 20.70 19.56 37,637
Jul 20, 2023 20.85 20.85 20.63 20.68 19.55 35,919
Jul 19, 2023 20.84 20.95 20.78 20.87 19.72 59,767
Jul 18, 2023 20.77 20.94 20.67 20.94 19.79 46,913
Jul 17, 2023 20.78 20.79 20.62 20.66 19.53 39,215
Jul 14, 2023 20.70 20.84 20.52 20.59 19.46 96,513
Jul 13, 2023 20.70 20.78 20.63 20.76 19.62 70,202
Jul 12, 2023 20.67 20.85 20.58 20.75 19.61 37,253
Jul 11, 2023 20.52 20.65 20.49 20.60 19.47 39,046
Jul 10, 2023 20.60 20.64 20.46 20.47 19.35 25,973
Jul 7, 2023 20.36 20.64 20.36 20.64 19.51 21,679
Jul 6, 2023 20.53 20.62 20.34 20.48 19.36 40,585
Jul 5, 2023 20.55 20.80 20.55 20.68 19.54 51,664
Jul 3, 2023 20.51 20.75 20.50 20.59 19.46 36,127
Jun 30, 2023 20.56 20.75 20.39 20.39 19.27 301,274
Jun 29, 2023 20.65 20.76 20.50 20.63 19.50 55,240
Jun 28, 2023 20.63 20.75 20.63 20.65 19.52 43,479
Jun 27, 2023 20.73 20.80 20.63 20.70 19.56 61,471
Jun 26, 2023 20.73 20.99 20.73 20.78 19.64 70,800
Jun 23, 2023 20.78 20.86 20.62 20.80 19.66 37,657
Jun 22, 2023 20.75 20.85 20.62 20.68 19.54 35,525
Jun 21, 2023 20.60 20.84 20.57 20.84 19.70 39,519
Jun 20, 2023 20.63 20.68 20.51 20.67 19.54 31,890
Jun 16, 2023 20.63 20.70 20.51 20.52 19.39 46,821
Jun 15, 2023 20.63 20.84 20.63 20.64 19.51 68,244
Jun 14, 2023 20.69 20.81 20.40 20.78 19.64 51,888
Jun 13, 2023 20.37 20.79 20.37 20.71 19.57 103,486
Jun 12, 2023 20.47 20.56 20.19 20.41 19.29 110,284
Jun 9, 2023 20.39 20.49 20.38 20.39 19.27 40,072
Jun 8, 2023 20.49 20.54 20.38 20.42 19.30 38,024
Jun 7, 2023 20.63 20.65 20.31 20.38 19.26 86,083
Jun 6, 2023 20.55 20.71 20.34 20.67 19.54 21,617
Jun 5, 2023 20.51 20.67 20.37 20.37 19.25 34,784
Jun 2, 2023 20.58 20.74 20.43 20.74 19.60 34,890
Jun 1, 2023 20.63 20.65 20.46 20.46 19.34 30,195
May 31, 2023 20.17 20.64 20.15 20.63 19.50 234,639
May 30, 2023 20.20 20.31 20.08 20.14 19.03 34,281
May 26, 2023 20.07 20.13 19.99 20.04 18.94 27,516
May 25, 2023 20.10 20.10 19.87 19.92 18.83 49,310
May 24, 2023 20.14 20.28 19.94 19.99 18.89 67,867
May 23, 2023 20.36 20.68 20.13 20.15 19.04 150,346
May 22, 2023 20.33 20.61 20.33 20.58 19.45 46,011
May 19, 2023 20.44 20.55 20.12 20.40 19.28 26,994
May 18, 2023 20.47 20.62 20.37 20.55 19.42 49,745
May 17, 2023 20.01 20.51 20.01 20.47 19.35 32,890
May 16, 2023 20.50 20.50 19.96 19.96 18.86 48,338
May 15, 2023 20.68 20.68 20.27 20.37 19.25 53,328
May 12, 2023 20.46 20.71 20.46 20.55 19.42 59,225
May 11, 2023 20.46 20.60 20.35 20.46 19.34 48,721
May 10, 2023 20.55 20.62 20.19 20.50 19.37 97,179
May 9, 2023 19.81 20.08 19.81 20.01 18.91 75,238
May 8, 2023 20.10 20.10 19.77 19.94 18.85 53,737
May 5, 2023 19.69 20.08 19.68 19.84 18.75 75,672
May 4, 2023 19.73 19.75 19.34 19.52 18.45 119,804
May 3, 2023 20.01 20.17 19.60 19.64 18.56 91,133
May 2, 2023 20.09 20.26 19.75 20.11 19.01 93,604
May 1, 2023 20.50 20.64 20.10 20.15 19.04 65,672
Apr 28, 2023 20.30 20.70 20.26 20.60 19.47 170,611
Apr 27, 2023 20.16 20.36 20.16 20.25 19.14 84,307
Apr 26, 2023 20.40 20.58 20.00 20.16 19.05 105,321
Apr 25, 2023 20.63 20.70 20.39 20.39 19.27 61,063
Apr 24, 2023 0.34 Dividend
Apr 24, 2023 20.68 20.88 20.62 20.80 19.66 45,162
Apr 21, 2023 20.96 21.12 20.80 20.97 19.50 106,855
Apr 20, 2023 20.69 20.95 20.56 20.95 19.48 94,978
Apr 19, 2023 20.67 20.73 20.43 20.64 19.19 74,112

Related Tickers

MS-PA Morgan Stanley
22.21
+0.41%
 
MS-PE Morgan Stanley
25.34
+0.11%
 
MS-PI Morgan Stanley
25.03
+0.08%
 
SCHW-PD The Charles Schwab Corporation
24.86
+0.68%
 
MS-PK Morgan Stanley
24.10
+0.37%
 
MS-PL Morgan Stanley
21.80
+0.60%
 
SF-PD Stifel Financial Corp.
17.21
+0.53%
 
SF-PB Stifel Financial Corp.
23.68
+0.24%
 
MS-PO Morgan Stanley
18.56
+0.32%
 
MS-PF Morgan Stanley
25.27
+0.08%