NYSE - Delayed Quote • USD
The Goldman Sachs Group, Inc. (GS-PK)
At close: April 25 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 24.96 | 24.98 | 24.96 | 24.96 | 24.96 | 72,341 |
| Apr 24, 2024 | 0.40 Dividend | |||||
| Apr 24, 2024 | 24.95 | 24.96 | 24.95 | 24.96 | 24.96 | 200,249 |
| Apr 23, 2024 | 25.36 | 25.36 | 25.35 | 25.35 | 24.95 | 51,684 |
| Apr 22, 2024 | 25.36 | 25.36 | 25.35 | 25.35 | 24.95 | 50,456 |
| Apr 19, 2024 | 25.34 | 25.35 | 25.34 | 25.34 | 24.94 | 49,221 |
| Apr 18, 2024 | 25.34 | 25.35 | 25.34 | 25.34 | 24.94 | 144,786 |
| Apr 17, 2024 | 25.33 | 25.34 | 25.32 | 25.33 | 24.93 | 193,484 |
| Apr 16, 2024 | 25.37 | 25.38 | 25.30 | 25.32 | 24.92 | 2,125,095 |
| Apr 15, 2024 | 25.46 | 25.46 | 25.38 | 25.38 | 24.98 | 54,083 |
| Apr 12, 2024 | 25.45 | 25.46 | 25.40 | 25.42 | 25.02 | 28,445 |
| Apr 11, 2024 | 25.39 | 25.43 | 25.39 | 25.41 | 25.01 | 51,459 |
| Apr 10, 2024 | 25.42 | 25.42 | 25.38 | 25.39 | 24.99 | 82,233 |
| Apr 9, 2024 | 25.46 | 25.47 | 25.41 | 25.44 | 25.04 | 25,715 |
| Apr 8, 2024 | 25.45 | 25.48 | 25.39 | 25.46 | 25.06 | 40,523 |
| Apr 5, 2024 | 25.38 | 25.46 | 25.37 | 25.45 | 25.05 | 25,735 |
| Apr 4, 2024 | 25.45 | 25.47 | 25.40 | 25.40 | 25.00 | 42,633 |
| Apr 3, 2024 | 25.45 | 25.48 | 25.42 | 25.43 | 25.03 | 32,395 |
| Apr 2, 2024 | 25.52 | 25.54 | 25.44 | 25.48 | 25.08 | 24,991 |
| Apr 1, 2024 | 25.50 | 25.54 | 25.45 | 25.54 | 25.14 | 40,327 |
| Mar 28, 2024 | 25.57 | 25.58 | 25.45 | 25.47 | 25.07 | 58,802 |
| Mar 27, 2024 | 25.43 | 25.57 | 25.42 | 25.57 | 25.17 | 43,811 |
| Mar 26, 2024 | 25.53 | 25.53 | 25.40 | 25.41 | 25.01 | 35,922 |
| Mar 25, 2024 | 25.53 | 25.57 | 25.50 | 25.53 | 25.13 | 21,424 |
| Mar 22, 2024 | 25.56 | 25.58 | 25.48 | 25.58 | 25.18 | 40,208 |
| Mar 21, 2024 | 25.52 | 25.59 | 25.52 | 25.59 | 25.19 | 45,499 |
| Mar 20, 2024 | 25.48 | 25.57 | 25.44 | 25.53 | 25.13 | 28,676 |
| Mar 19, 2024 | 25.43 | 25.50 | 25.43 | 25.49 | 25.09 | 22,263 |
| Mar 18, 2024 | 25.34 | 25.48 | 25.34 | 25.44 | 25.04 | 92,392 |
| Mar 15, 2024 | 25.34 | 25.38 | 25.33 | 25.33 | 24.93 | 33,397 |
| Mar 14, 2024 | 25.36 | 25.36 | 25.29 | 25.35 | 24.95 | 28,561 |
| Mar 13, 2024 | 25.35 | 25.36 | 25.31 | 25.32 | 24.92 | 43,694 |
| Mar 12, 2024 | 25.35 | 25.35 | 25.31 | 25.34 | 24.94 | 34,230 |
| Mar 11, 2024 | 25.35 | 25.36 | 25.32 | 25.34 | 24.94 | 23,900 |
| Mar 8, 2024 | 25.42 | 25.42 | 25.33 | 25.33 | 24.93 | 32,163 |
| Mar 7, 2024 | 25.38 | 25.42 | 25.36 | 25.38 | 24.98 | 27,366 |
| Mar 6, 2024 | 25.35 | 25.38 | 25.32 | 25.38 | 24.98 | 25,680 |
| Mar 5, 2024 | 25.37 | 25.39 | 25.29 | 25.33 | 24.93 | 53,383 |
| Mar 4, 2024 | 25.42 | 25.43 | 25.33 | 25.36 | 24.96 | 64,380 |
| Mar 1, 2024 | 25.47 | 25.48 | 25.32 | 25.42 | 25.02 | 60,436 |
| Feb 29, 2024 | 25.68 | 25.78 | 25.43 | 25.44 | 25.04 | 128,407 |
| Feb 28, 2024 | 25.48 | 25.69 | 25.45 | 25.69 | 25.29 | 35,552 |
| Feb 27, 2024 | 25.50 | 25.56 | 25.43 | 25.55 | 25.15 | 29,874 |
| Feb 26, 2024 | 25.52 | 25.56 | 25.48 | 25.56 | 25.16 | 33,685 |
| Feb 23, 2024 | 25.47 | 25.52 | 25.40 | 25.52 | 25.12 | 36,131 |
| Feb 22, 2024 | 25.41 | 25.48 | 25.37 | 25.40 | 25.00 | 28,972 |
| Feb 21, 2024 | 25.34 | 25.41 | 25.34 | 25.41 | 25.01 | 21,358 |
| Feb 20, 2024 | 25.35 | 25.39 | 25.28 | 25.38 | 24.98 | 32,963 |
| Feb 16, 2024 | 25.31 | 25.33 | 25.26 | 25.31 | 24.91 | 39,115 |
| Feb 15, 2024 | 25.30 | 25.38 | 25.28 | 25.38 | 24.98 | 15,480 |
| Feb 14, 2024 | 25.31 | 25.39 | 25.29 | 25.36 | 24.96 | 35,392 |
| Feb 13, 2024 | 25.35 | 25.48 | 25.30 | 25.34 | 24.95 | 44,410 |
| Feb 12, 2024 | 25.35 | 25.45 | 25.32 | 25.44 | 25.04 | 53,827 |
| Feb 9, 2024 | 25.21 | 25.25 | 25.17 | 25.25 | 24.85 | 41,023 |
| Feb 8, 2024 | 25.25 | 25.28 | 25.20 | 25.22 | 24.82 | 48,330 |
| Feb 7, 2024 | 25.42 | 25.42 | 25.21 | 25.21 | 24.81 | 57,220 |
| Feb 6, 2024 | 25.36 | 25.41 | 25.32 | 25.35 | 24.95 | 46,073 |
| Feb 5, 2024 | 25.46 | 25.46 | 25.34 | 25.36 | 24.96 | 42,053 |
| Feb 2, 2024 | 25.72 | 25.72 | 25.49 | 25.51 | 25.11 | 43,975 |
| Feb 1, 2024 | 25.71 | 25.86 | 25.71 | 25.73 | 25.33 | 30,321 |
| Jan 31, 2024 | 25.79 | 25.88 | 25.71 | 25.71 | 25.31 | 58,250 |
| Jan 30, 2024 | 25.73 | 25.87 | 25.64 | 25.85 | 25.44 | 51,661 |
| Jan 29, 2024 | 25.52 | 25.75 | 25.52 | 25.64 | 25.24 | 52,612 |
| Jan 26, 2024 | 25.52 | 25.68 | 25.47 | 25.58 | 25.18 | 51,897 |
| Jan 25, 2024 | 0.40 Dividend | |||||
| Jan 25, 2024 | 25.43 | 25.68 | 25.42 | 25.60 | 25.20 | 87,373 |
| Jan 24, 2024 | 25.80 | 25.85 | 25.72 | 25.85 | 25.05 | 65,965 |
| Jan 23, 2024 | 25.80 | 25.84 | 25.70 | 25.84 | 25.04 | 58,592 |
| Jan 22, 2024 | 25.85 | 25.86 | 25.70 | 25.80 | 25.00 | 55,394 |
| Jan 19, 2024 | 25.58 | 25.87 | 25.55 | 25.86 | 25.06 | 71,236 |
| Jan 18, 2024 | 25.57 | 25.63 | 25.57 | 25.63 | 24.84 | 44,182 |
| Jan 17, 2024 | 25.59 | 25.62 | 25.54 | 25.62 | 24.83 | 52,193 |
| Jan 16, 2024 | 25.53 | 25.62 | 25.48 | 25.62 | 24.83 | 45,612 |
| Jan 12, 2024 | 25.49 | 25.53 | 25.46 | 25.53 | 24.74 | 18,650 |
| Jan 11, 2024 | 25.42 | 25.49 | 25.42 | 25.49 | 24.70 | 28,338 |
| Jan 10, 2024 | 25.42 | 25.48 | 25.40 | 25.48 | 24.69 | 37,929 |
| Jan 9, 2024 | 25.38 | 25.44 | 25.37 | 25.43 | 24.65 | 30,749 |
| Jan 8, 2024 | 25.36 | 25.42 | 25.36 | 25.42 | 24.63 | 35,979 |
| Jan 5, 2024 | 25.36 | 25.40 | 25.36 | 25.38 | 24.59 | 42,542 |
| Jan 4, 2024 | 25.40 | 25.40 | 25.34 | 25.40 | 24.62 | 93,592 |
| Jan 3, 2024 | 25.33 | 25.40 | 25.31 | 25.38 | 24.60 | 64,581 |
| Jan 2, 2024 | 25.32 | 25.34 | 25.27 | 25.34 | 24.56 | 48,525 |
| Dec 29, 2023 | 25.33 | 25.40 | 25.26 | 25.27 | 24.49 | 88,139 |
| Dec 28, 2023 | 25.33 | 25.43 | 25.33 | 25.35 | 24.57 | 83,843 |
| Dec 27, 2023 | 25.36 | 25.41 | 25.33 | 25.34 | 24.56 | 80,893 |
| Dec 26, 2023 | 25.42 | 25.48 | 25.38 | 25.45 | 24.66 | 82,153 |
| Dec 22, 2023 | 25.40 | 25.50 | 25.40 | 25.44 | 24.66 | 49,861 |
| Dec 21, 2023 | 25.22 | 25.53 | 25.22 | 25.40 | 24.62 | 130,994 |
| Dec 20, 2023 | 25.20 | 25.25 | 25.20 | 25.25 | 24.47 | 74,861 |
| Dec 19, 2023 | 25.23 | 25.26 | 25.21 | 25.21 | 24.43 | 68,687 |
| Dec 18, 2023 | 25.23 | 25.28 | 25.22 | 25.24 | 24.46 | 113,780 |
| Dec 15, 2023 | 25.25 | 25.28 | 25.22 | 25.22 | 24.44 | 75,793 |
| Dec 14, 2023 | 25.35 | 25.36 | 25.27 | 25.28 | 24.50 | 122,907 |
| Dec 13, 2023 | 25.42 | 25.50 | 25.26 | 25.33 | 24.55 | 76,982 |
| Dec 12, 2023 | 25.37 | 25.50 | 25.30 | 25.42 | 24.63 | 66,450 |
| Dec 11, 2023 | 25.31 | 25.39 | 25.27 | 25.38 | 24.60 | 55,005 |
| Dec 8, 2023 | 25.35 | 25.40 | 25.26 | 25.40 | 24.62 | 54,823 |
| Dec 7, 2023 | 25.26 | 25.40 | 25.26 | 25.30 | 24.52 | 92,821 |
| Dec 6, 2023 | 25.27 | 25.32 | 25.23 | 25.25 | 24.47 | 65,870 |
| Dec 5, 2023 | 25.32 | 25.33 | 25.23 | 25.23 | 24.45 | 86,422 |
| Dec 4, 2023 | 25.33 | 25.40 | 25.26 | 25.27 | 24.49 | 49,862 |
| Dec 1, 2023 | 25.26 | 25.40 | 25.25 | 25.40 | 24.62 | 50,963 |
| Nov 30, 2023 | 25.31 | 25.40 | 25.20 | 25.25 | 24.47 | 158,395 |
| Nov 29, 2023 | 25.32 | 25.35 | 25.27 | 25.35 | 24.57 | 55,134 |
| Nov 28, 2023 | 25.25 | 25.34 | 25.20 | 25.32 | 24.54 | 38,047 |
| Nov 27, 2023 | 25.18 | 25.30 | 25.18 | 25.19 | 24.41 | 41,242 |
| Nov 24, 2023 | 25.21 | 25.23 | 25.16 | 25.22 | 24.44 | 16,834 |
| Nov 22, 2023 | 25.23 | 25.26 | 25.16 | 25.19 | 24.41 | 61,258 |
| Nov 21, 2023 | 25.19 | 25.29 | 25.19 | 25.28 | 24.50 | 25,492 |
| Nov 20, 2023 | 25.23 | 25.30 | 25.16 | 25.30 | 24.52 | 55,403 |
| Nov 17, 2023 | 25.23 | 25.29 | 25.16 | 25.19 | 24.41 | 63,793 |
| Nov 16, 2023 | 25.17 | 25.31 | 25.17 | 25.24 | 24.46 | 49,360 |
| Nov 15, 2023 | 25.25 | 25.26 | 25.14 | 25.23 | 24.45 | 43,891 |
| Nov 14, 2023 | 25.24 | 25.27 | 25.14 | 25.26 | 24.48 | 36,973 |
| Nov 13, 2023 | 25.19 | 25.19 | 25.10 | 25.16 | 24.38 | 44,844 |
| Nov 10, 2023 | 25.19 | 25.20 | 25.08 | 25.19 | 24.41 | 39,361 |
| Nov 9, 2023 | 25.06 | 25.13 | 25.02 | 25.11 | 24.33 | 40,512 |
| Nov 8, 2023 | 25.11 | 25.11 | 25.06 | 25.09 | 24.31 | 47,304 |
| Nov 7, 2023 | 25.05 | 25.11 | 25.03 | 25.11 | 24.33 | 35,157 |
| Nov 6, 2023 | 25.05 | 25.10 | 25.04 | 25.05 | 24.28 | 29,003 |
| Nov 3, 2023 | 25.05 | 25.10 | 25.04 | 25.05 | 24.28 | 49,710 |
| Nov 2, 2023 | 25.09 | 25.14 | 25.04 | 25.04 | 24.27 | 42,911 |
| Nov 1, 2023 | 25.12 | 25.12 | 25.02 | 25.03 | 24.26 | 35,409 |
| Oct 31, 2023 | 25.03 | 25.16 | 24.95 | 25.16 | 24.38 | 86,255 |
| Oct 30, 2023 | 25.03 | 25.10 | 25.02 | 25.03 | 24.26 | 44,628 |
| Oct 27, 2023 | 25.03 | 25.06 | 25.01 | 25.02 | 24.25 | 36,211 |
| Oct 26, 2023 | 25.01 | 25.09 | 25.01 | 25.03 | 24.26 | 64,817 |
| Oct 25, 2023 | 0.40 Dividend | |||||
| Oct 25, 2023 | 25.12 | 25.12 | 25.00 | 25.03 | 24.26 | 68,226 |
| Oct 24, 2023 | 25.40 | 25.48 | 25.39 | 25.42 | 24.25 | 88,293 |
| Oct 23, 2023 | 25.33 | 25.48 | 25.30 | 25.41 | 24.24 | 63,259 |
| Oct 20, 2023 | 25.30 | 25.41 | 25.29 | 25.41 | 24.24 | 63,062 |
| Oct 19, 2023 | 25.29 | 25.42 | 25.29 | 25.30 | 24.13 | 59,136 |
| Oct 18, 2023 | 25.31 | 25.42 | 25.28 | 25.28 | 24.12 | 38,773 |
| Oct 17, 2023 | 25.32 | 25.42 | 25.32 | 25.42 | 24.25 | 46,124 |
| Oct 16, 2023 | 25.30 | 25.42 | 25.22 | 25.40 | 24.23 | 54,092 |
| Oct 13, 2023 | 25.34 | 25.44 | 25.24 | 25.28 | 24.12 | 37,015 |
| Oct 12, 2023 | 25.26 | 25.44 | 25.24 | 25.37 | 24.20 | 48,962 |
| Oct 11, 2023 | 25.33 | 25.35 | 25.26 | 25.26 | 24.10 | 19,078 |
| Oct 10, 2023 | 25.28 | 25.32 | 25.22 | 25.25 | 24.09 | 41,826 |
| Oct 9, 2023 | 25.16 | 25.33 | 25.16 | 25.32 | 24.15 | 43,320 |
| Oct 6, 2023 | 25.14 | 25.26 | 25.14 | 25.19 | 24.03 | 43,014 |
| Oct 5, 2023 | 25.24 | 25.25 | 25.18 | 25.18 | 24.02 | 33,582 |
| Oct 4, 2023 | 25.21 | 25.31 | 25.18 | 25.22 | 24.06 | 31,839 |
| Oct 3, 2023 | 25.22 | 25.26 | 25.14 | 25.21 | 24.05 | 40,730 |
| Oct 2, 2023 | 25.21 | 25.28 | 25.20 | 25.24 | 24.08 | 38,440 |
| Sep 29, 2023 | 25.34 | 25.55 | 25.15 | 25.15 | 23.99 | 337,874 |
| Sep 28, 2023 | 25.61 | 25.64 | 25.27 | 25.34 | 24.17 | 91,298 |
| Sep 27, 2023 | 25.52 | 25.84 | 25.43 | 25.69 | 24.51 | 144,492 |
| Sep 26, 2023 | 25.24 | 25.60 | 25.23 | 25.57 | 24.39 | 298,040 |
| Sep 25, 2023 | 25.28 | 25.34 | 25.23 | 25.24 | 24.08 | 48,660 |
| Sep 22, 2023 | 25.39 | 25.39 | 25.26 | 25.28 | 24.12 | 34,931 |
| Sep 21, 2023 | 25.32 | 25.42 | 25.28 | 25.32 | 24.15 | 33,208 |
| Sep 20, 2023 | 25.43 | 25.47 | 25.38 | 25.40 | 24.23 | 22,344 |
| Sep 19, 2023 | 25.28 | 25.46 | 25.28 | 25.42 | 24.25 | 58,361 |
| Sep 18, 2023 | 25.38 | 25.46 | 25.30 | 25.37 | 24.20 | 58,774 |
| Sep 15, 2023 | 25.36 | 25.39 | 25.25 | 25.38 | 24.21 | 78,571 |
| Sep 14, 2023 | 25.27 | 25.36 | 25.25 | 25.35 | 24.18 | 50,521 |
| Sep 13, 2023 | 25.16 | 25.27 | 25.16 | 25.20 | 24.04 | 92,406 |
| Sep 12, 2023 | 25.15 | 25.22 | 25.12 | 25.16 | 24.00 | 62,776 |
| Sep 11, 2023 | 25.14 | 25.17 | 25.07 | 25.09 | 23.93 | 27,649 |
| Sep 8, 2023 | 25.07 | 25.15 | 25.06 | 25.12 | 23.96 | 32,632 |
| Sep 7, 2023 | 25.08 | 25.16 | 25.04 | 25.08 | 23.92 | 39,899 |
| Sep 6, 2023 | 25.05 | 25.10 | 25.05 | 25.08 | 23.92 | 29,879 |
| Sep 5, 2023 | 25.04 | 25.08 | 25.04 | 25.06 | 23.91 | 35,100 |
| Sep 1, 2023 | 25.07 | 25.08 | 25.04 | 25.05 | 23.90 | 24,025 |
| Aug 31, 2023 | 25.10 | 25.13 | 25.05 | 25.05 | 23.90 | 90,957 |
| Aug 30, 2023 | 25.09 | 25.11 | 25.04 | 25.10 | 23.94 | 23,858 |
| Aug 29, 2023 | 25.02 | 25.09 | 25.02 | 25.09 | 23.93 | 23,207 |
| Aug 28, 2023 | 25.04 | 25.09 | 25.02 | 25.02 | 23.87 | 31,876 |
| Aug 25, 2023 | 25.00 | 25.07 | 25.00 | 25.05 | 23.89 | 23,023 |
| Aug 24, 2023 | 25.06 | 25.06 | 24.99 | 25.00 | 23.85 | 40,463 |
| Aug 23, 2023 | 25.07 | 25.16 | 25.00 | 25.02 | 23.87 | 35,778 |
| Aug 22, 2023 | 25.01 | 25.04 | 25.00 | 25.00 | 23.85 | 30,157 |
| Aug 21, 2023 | 25.08 | 25.13 | 25.01 | 25.01 | 23.86 | 23,216 |
| Aug 18, 2023 | 25.06 | 25.11 | 24.96 | 25.05 | 23.90 | 55,237 |
| Aug 17, 2023 | 25.16 | 25.18 | 25.01 | 25.07 | 23.91 | 58,997 |
| Aug 16, 2023 | 25.25 | 25.34 | 25.02 | 25.05 | 23.90 | 50,238 |
| Aug 15, 2023 | 25.33 | 25.33 | 25.23 | 25.23 | 24.07 | 68,415 |
| Aug 14, 2023 | 25.38 | 25.39 | 25.27 | 25.33 | 24.16 | 58,851 |
| Aug 11, 2023 | 25.27 | 25.48 | 25.25 | 25.42 | 24.25 | 53,343 |
| Aug 10, 2023 | 25.27 | 25.37 | 25.20 | 25.36 | 24.19 | 59,551 |
| Aug 9, 2023 | 25.18 | 25.24 | 25.11 | 25.24 | 24.08 | 38,886 |
| Aug 8, 2023 | 25.13 | 25.18 | 25.08 | 25.18 | 24.02 | 47,341 |
| Aug 7, 2023 | 25.06 | 25.14 | 25.03 | 25.10 | 23.94 | 41,002 |
| Aug 4, 2023 | 25.00 | 25.07 | 25.00 | 25.07 | 23.91 | 61,598 |
| Aug 3, 2023 | 24.98 | 25.02 | 24.87 | 24.98 | 23.83 | 31,501 |
| Aug 2, 2023 | 24.90 | 25.05 | 24.90 | 25.00 | 23.85 | 41,024 |
| Aug 1, 2023 | 24.95 | 25.00 | 24.93 | 24.97 | 23.82 | 37,172 |
| Jul 31, 2023 | 24.95 | 25.04 | 24.95 | 25.03 | 23.88 | 46,743 |
| Jul 28, 2023 | 24.93 | 24.99 | 24.92 | 24.95 | 23.80 | 93,609 |
| Jul 27, 2023 | 24.97 | 25.04 | 24.87 | 24.93 | 23.78 | 98,574 |
| Jul 26, 2023 | 24.84 | 24.98 | 24.84 | 24.97 | 23.82 | 88,907 |
| Jul 25, 2023 | 0.40 Dividend | |||||
| Jul 25, 2023 | 24.89 | 24.93 | 24.81 | 24.85 | 23.70 | 93,775 |
| Jul 24, 2023 | 25.24 | 25.24 | 25.16 | 25.24 | 23.70 | 19,559 |
| Jul 21, 2023 | 25.16 | 25.20 | 25.16 | 25.19 | 23.65 | 27,318 |
| Jul 20, 2023 | 25.21 | 25.21 | 25.13 | 25.17 | 23.63 | 158,743 |
| Jul 19, 2023 | 25.13 | 25.22 | 25.12 | 25.15 | 23.61 | 131,992 |
| Jul 18, 2023 | 25.12 | 25.20 | 25.12 | 25.13 | 23.59 | 65,582 |
| Jul 17, 2023 | 25.23 | 25.23 | 25.11 | 25.18 | 23.64 | 47,240 |
| Jul 14, 2023 | 25.20 | 25.24 | 25.08 | 25.23 | 23.69 | 133,268 |
| Jul 13, 2023 | 25.19 | 25.23 | 25.10 | 25.17 | 23.63 | 41,847 |
| Jul 12, 2023 | 25.09 | 25.14 | 25.02 | 25.13 | 23.59 | 53,401 |
| Jul 11, 2023 | 25.02 | 25.07 | 24.93 | 25.04 | 23.51 | 64,307 |
| Jul 10, 2023 | 24.95 | 24.98 | 24.70 | 24.98 | 23.45 | 37,564 |
| Jul 7, 2023 | 24.86 | 24.98 | 24.82 | 24.95 | 23.43 | 55,625 |
| Jul 6, 2023 | 24.87 | 24.88 | 24.76 | 24.82 | 23.30 | 132,679 |
| Jul 5, 2023 | 25.00 | 25.02 | 24.88 | 24.88 | 23.36 | 54,392 |
| Jul 3, 2023 | 24.95 | 25.02 | 24.85 | 24.98 | 23.45 | 61,090 |
| Jun 30, 2023 | 24.79 | 24.94 | 24.79 | 24.94 | 23.42 | 151,412 |
| Jun 29, 2023 | 24.77 | 24.82 | 24.76 | 24.78 | 23.27 | 110,725 |
| Jun 28, 2023 | 24.84 | 24.84 | 24.76 | 24.79 | 23.27 | 106,941 |
| Jun 27, 2023 | 24.86 | 24.94 | 24.76 | 24.80 | 23.28 | 92,034 |
| Jun 26, 2023 | 24.91 | 24.97 | 24.83 | 24.86 | 23.34 | 150,252 |
| Jun 23, 2023 | 24.85 | 24.93 | 24.74 | 24.90 | 23.38 | 117,042 |
| Jun 22, 2023 | 24.73 | 24.86 | 24.70 | 24.84 | 23.32 | 115,477 |
| Jun 21, 2023 | 24.69 | 24.74 | 24.63 | 24.74 | 23.23 | 123,985 |
| Jun 20, 2023 | 24.72 | 24.72 | 24.63 | 24.69 | 23.18 | 110,992 |
| Jun 16, 2023 | 24.62 | 24.72 | 24.56 | 24.72 | 23.21 | 181,365 |
| Jun 15, 2023 | 24.61 | 24.69 | 24.60 | 24.61 | 23.11 | 133,398 |
| Jun 14, 2023 | 24.62 | 24.70 | 24.57 | 24.62 | 23.11 | 150,180 |
| Jun 13, 2023 | 24.63 | 24.63 | 24.57 | 24.62 | 23.11 | 136,244 |
| Jun 12, 2023 | 24.57 | 24.62 | 24.50 | 24.60 | 23.10 | 84,258 |
| Jun 9, 2023 | 24.55 | 24.63 | 24.54 | 24.57 | 23.07 | 86,115 |
| Jun 8, 2023 | 24.59 | 24.60 | 24.52 | 24.57 | 23.07 | 85,589 |
| Jun 7, 2023 | 24.64 | 24.72 | 24.55 | 24.59 | 23.09 | 172,262 |
| Jun 6, 2023 | 24.62 | 24.67 | 24.61 | 24.62 | 23.11 | 108,303 |
| Jun 5, 2023 | 24.63 | 24.70 | 24.56 | 24.64 | 23.13 | 92,119 |
| Jun 2, 2023 | 24.60 | 24.67 | 24.52 | 24.64 | 23.13 | 129,300 |
| Jun 1, 2023 | 24.51 | 24.65 | 24.48 | 24.58 | 23.08 | 196,050 |
| May 31, 2023 | 24.69 | 24.72 | 24.31 | 24.44 | 22.95 | 2,218,842 |
| May 30, 2023 | 24.55 | 24.77 | 24.55 | 24.67 | 23.16 | 75,406 |
| May 26, 2023 | 24.51 | 24.61 | 24.46 | 24.52 | 23.02 | 110,018 |
| May 25, 2023 | 24.57 | 24.72 | 24.40 | 24.55 | 23.05 | 84,689 |
| May 24, 2023 | 24.59 | 24.73 | 24.55 | 24.56 | 23.06 | 102,635 |
| May 23, 2023 | 24.58 | 24.82 | 24.56 | 24.67 | 23.16 | 86,896 |
| May 22, 2023 | 24.68 | 24.78 | 24.55 | 24.66 | 23.15 | 126,346 |
| May 19, 2023 | 24.74 | 24.74 | 24.48 | 24.69 | 23.19 | 74,278 |
| May 18, 2023 | 24.90 | 24.96 | 24.67 | 24.74 | 23.23 | 77,682 |
| May 17, 2023 | 24.70 | 25.09 | 24.63 | 24.88 | 23.36 | 120,293 |
| May 16, 2023 | 24.52 | 24.72 | 24.52 | 24.68 | 23.17 | 150,070 |
| May 15, 2023 | 24.63 | 24.72 | 24.41 | 24.63 | 23.12 | 129,242 |
| May 12, 2023 | 24.46 | 24.64 | 24.41 | 24.60 | 23.10 | 226,578 |
| May 11, 2023 | 24.34 | 24.44 | 24.25 | 24.39 | 22.90 | 86,548 |
| May 10, 2023 | 24.64 | 24.78 | 24.35 | 24.48 | 22.98 | 107,661 |
| May 9, 2023 | 24.37 | 24.45 | 24.23 | 24.41 | 22.92 | 103,226 |
| May 8, 2023 | 24.51 | 24.51 | 24.21 | 24.27 | 22.79 | 99,265 |
| May 5, 2023 | 24.31 | 24.64 | 24.30 | 24.37 | 22.88 | 102,224 |
| May 4, 2023 | 24.62 | 24.68 | 24.13 | 24.16 | 22.68 | 239,713 |
| May 3, 2023 | 24.91 | 24.97 | 24.70 | 24.74 | 23.23 | 170,940 |
| May 2, 2023 | 25.07 | 25.22 | 24.84 | 24.90 | 23.38 | 58,779 |
| May 1, 2023 | 25.23 | 25.32 | 25.03 | 25.16 | 23.62 | 51,907 |
| Apr 28, 2023 | 25.26 | 25.39 | 25.23 | 25.23 | 23.69 | 153,977 |
| Apr 27, 2023 | 25.35 | 25.51 | 25.28 | 25.28 | 23.73 | 62,036 |
| Apr 26, 2023 | 25.38 | 25.48 | 25.32 | 25.35 | 23.80 | 37,897 |
Related Tickers
MS-PI Morgan Stanley
25.04
-0.40%
MS-PK Morgan Stanley
24.25
-0.74%
SCHW-PD The Charles Schwab Corporation
24.95
-0.48%
MS-PA Morgan Stanley
22.22
-0.04%
MS-PE Morgan Stanley
25.33
-0.04%
MS-PF Morgan Stanley
25.22
-0.24%
SF-PB Stifel Financial Corp.
24.17
-0.03%
SF-PC Stifel Financial Corp.
23.83
-1.33%
SCHW-PJ The Charles Schwab Corporation
20.03
-1.38%
SRL Scully Royalty Ltd.
6.65
+6.07%