NYSE - Delayed Quote USD

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

22.56 +0.02 (+0.09%)
At close: April 19 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 22.60 22.60 22.50 22.56 22.56 27,204
Apr 18, 2024 22.52 22.58 22.41 22.54 22.54 56,024
Apr 17, 2024 22.46 22.63 22.46 22.53 22.53 38,079
Apr 16, 2024 22.60 22.75 22.31 22.40 22.40 80,057
Apr 15, 2024 23.01 23.15 22.35 22.56 22.56 68,972
Apr 12, 2024 23.21 23.23 23.00 23.14 23.14 39,850
Apr 11, 2024 23.15 23.19 23.03 23.14 23.14 35,266
Apr 10, 2024 23.28 23.42 23.04 23.08 23.08 44,155
Apr 9, 2024 23.54 23.55 23.30 23.35 23.35 33,984
Apr 8, 2024 23.40 23.48 23.32 23.42 23.42 40,912
Apr 5, 2024 23.27 23.42 23.24 23.42 23.42 33,194
Apr 4, 2024 23.25 23.45 23.25 23.31 23.31 45,093
Apr 3, 2024 23.17 23.25 22.98 23.24 23.24 28,883
Apr 2, 2024 23.18 23.26 23.05 23.19 23.19 38,002
Apr 1, 2024 23.08 23.23 22.86 23.23 23.23 38,988
Mar 28, 2024 23.26 23.36 22.77 22.87 22.87 81,556
Mar 27, 2024 23.42 23.44 22.97 23.39 23.39 68,027
Mar 26, 2024 23.60 23.60 23.25 23.32 23.32 39,360
Mar 25, 2024 23.53 23.75 23.40 23.52 23.52 36,224
Mar 22, 2024 23.88 23.88 23.32 23.46 23.46 30,304
Mar 21, 2024 23.48 23.61 23.42 23.54 23.54 62,328
Mar 20, 2024 23.40 23.48 23.33 23.40 23.40 33,965
Mar 19, 2024 23.33 23.42 23.24 23.33 23.33 25,516
Mar 18, 2024 23.26 23.49 23.12 23.22 23.22 43,852
Mar 15, 2024 23.20 23.29 23.06 23.27 23.27 18,654
Mar 14, 2024 23.14 23.25 23.03 23.25 23.25 50,305
Mar 13, 2024 22.87 23.11 22.82 23.11 23.11 36,481
Mar 12, 2024 22.96 22.99 22.70 22.83 22.83 42,473
Mar 11, 2024 23.17 23.18 22.84 22.88 22.88 52,181
Mar 8, 2024 23.11 23.21 23.11 23.18 23.18 29,501
Mar 7, 2024 23.22 23.22 23.02 23.19 23.19 40,402
Mar 6, 2024 23.05 23.15 22.94 23.14 23.14 40,404
Mar 5, 2024 22.75 22.94 22.70 22.91 22.91 39,660
Mar 4, 2024 22.81 22.82 22.67 22.77 22.77 53,971
Mar 1, 2024 23.34 23.34 22.72 22.76 22.76 89,036
Feb 29, 2024 23.12 23.25 23.01 23.25 23.25 102,940
Feb 28, 2024 23.14 23.14 22.90 23.10 23.10 55,674
Feb 27, 2024 22.98 23.05 22.85 23.05 23.05 53,259
Feb 26, 2024 23.00 23.05 22.82 22.89 22.89 72,345
Feb 23, 2024 22.99 23.14 22.89 22.94 22.94 125,073
Feb 22, 2024 22.47 22.89 22.47 22.85 22.85 69,057
Feb 21, 2024 22.58 22.65 22.47 22.47 22.47 29,343
Feb 20, 2024 22.66 22.83 22.51 22.51 22.51 34,625
Feb 16, 2024 22.79 23.00 22.50 22.79 22.79 61,750
Feb 15, 2024 22.78 22.97 22.61 22.75 22.75 38,813
Feb 14, 2024 23.36 23.40 22.71 22.78 22.78 72,078
Feb 13, 2024 23.29 23.47 23.02 23.18 23.18 51,014
Feb 12, 2024 23.05 23.45 22.80 23.40 23.40 111,169
Feb 9, 2024 22.66 22.93 22.60 22.93 22.93 39,304
Feb 8, 2024 22.68 22.69 22.53 22.55 22.55 23,378
Feb 7, 2024 22.59 22.68 22.56 22.56 22.56 28,167
Feb 6, 2024 22.61 22.67 22.50 22.64 22.64 29,686
Feb 5, 2024 22.64 22.68 22.55 22.63 22.63 26,179
Feb 2, 2024 22.58 22.65 22.46 22.65 22.65 32,793
Feb 1, 2024 22.39 22.62 22.30 22.55 22.55 36,079
Jan 31, 2024 22.39 22.55 22.39 22.39 22.39 33,743
Jan 30, 2024 22.53 22.60 22.31 22.52 22.52 39,925
Jan 29, 2024 22.63 22.63 22.35 22.45 22.45 34,692
Jan 26, 2024 22.15 22.60 22.05 22.57 22.57 82,158
Jan 25, 2024 0.42 Dividend
Jan 25, 2024 22.34 22.34 21.98 22.19 22.19 70,032
Jan 24, 2024 22.62 22.62 22.35 22.40 21.98 59,886
Jan 23, 2024 22.32 22.49 22.32 22.42 22.00 32,555
Jan 22, 2024 22.23 22.48 22.23 22.40 21.98 37,359
Jan 19, 2024 22.18 22.33 22.15 22.33 21.91 39,551
Jan 18, 2024 22.29 22.32 22.14 22.28 21.87 50,528
Jan 17, 2024 22.18 22.20 22.07 22.18 21.76 29,337
Jan 16, 2024 22.17 22.18 22.06 22.14 21.73 21,889
Jan 12, 2024 22.19 22.20 22.06 22.06 21.65 19,947
Jan 11, 2024 22.08 22.29 22.08 22.12 21.71 41,584
Jan 10, 2024 22.19 22.49 22.08 22.37 21.95 43,119
Jan 9, 2024 22.00 22.23 21.90 22.07 21.66 47,048
Jan 8, 2024 21.93 22.05 21.88 22.00 21.59 30,789
Jan 5, 2024 21.91 22.00 21.76 21.90 21.49 29,402
Jan 4, 2024 21.75 21.94 21.60 21.91 21.50 38,234
Jan 3, 2024 21.57 21.77 21.30 21.74 21.34 58,085
Jan 2, 2024 21.57 21.70 21.48 21.68 21.28 27,779
Dec 29, 2023 21.93 21.99 21.51 21.56 21.16 81,192
Dec 28, 2023 22.05 22.05 21.90 22.01 21.60 24,934
Dec 27, 2023 22.19 22.19 21.90 22.00 21.59 36,660
Dec 26, 2023 22.07 22.19 21.95 22.11 21.70 16,005
Dec 22, 2023 22.10 22.10 21.85 22.00 21.59 30,267
Dec 21, 2023 21.88 22.05 21.82 22.04 21.63 27,528
Dec 20, 2023 21.84 22.00 21.80 21.85 21.44 37,571
Dec 19, 2023 21.63 21.90 21.63 21.74 21.34 26,313
Dec 18, 2023 22.17 22.19 21.69 21.71 21.31 33,687
Dec 15, 2023 22.23 22.30 21.92 22.00 21.59 49,068
Dec 14, 2023 21.85 22.10 21.50 22.06 21.65 48,745
Dec 13, 2023 21.55 21.85 21.35 21.75 21.35 38,644
Dec 12, 2023 21.79 21.86 21.32 21.55 21.15 106,663
Dec 11, 2023 21.85 21.85 21.55 21.65 21.25 36,636
Dec 8, 2023 21.45 21.84 21.45 21.82 21.41 29,132
Dec 7, 2023 21.44 21.62 21.30 21.48 21.08 42,217
Dec 6, 2023 21.35 21.57 21.26 21.30 20.90 50,876
Dec 5, 2023 21.53 21.65 21.21 21.29 20.89 53,468
Dec 4, 2023 21.78 21.97 21.35 21.45 21.05 66,123
Dec 1, 2023 21.85 21.96 21.60 21.95 21.54 31,979
Nov 30, 2023 21.58 21.96 21.47 21.86 21.45 90,709
Nov 29, 2023 21.86 21.90 21.52 21.52 21.12 37,155
Nov 28, 2023 21.49 21.88 21.49 21.70 21.30 37,782
Nov 27, 2023 21.84 21.89 21.53 21.61 21.21 34,936
Nov 24, 2023 21.70 21.84 21.68 21.69 21.29 12,864
Nov 22, 2023 21.58 21.75 21.36 21.75 21.35 27,129
Nov 21, 2023 21.59 21.72 21.54 21.59 21.19 38,440
Nov 20, 2023 21.67 21.77 21.54 21.73 21.33 24,820
Nov 17, 2023 21.70 21.70 21.56 21.65 21.25 19,803
Nov 16, 2023 21.58 21.76 21.49 21.68 21.28 28,918
Nov 15, 2023 21.70 21.70 21.49 21.49 21.09 27,741
Nov 14, 2023 21.75 21.88 21.58 21.66 21.26 37,254
Nov 13, 2023 21.67 21.75 21.40 21.63 21.23 25,788
Nov 10, 2023 21.52 21.67 21.38 21.67 21.27 44,167
Nov 9, 2023 21.29 21.40 21.13 21.32 20.92 33,059
Nov 8, 2023 21.27 21.32 21.14 21.32 20.92 26,802
Nov 7, 2023 21.33 21.35 21.24 21.30 20.90 25,298
Nov 6, 2023 21.37 21.37 20.85 21.29 20.89 47,146
Nov 3, 2023 21.33 21.35 21.04 21.26 20.86 36,749
Nov 2, 2023 21.19 21.27 20.93 21.07 20.68 42,529
Nov 1, 2023 20.98 21.04 20.82 21.03 20.64 49,527
Oct 31, 2023 20.43 21.11 20.43 21.00 20.61 83,455
Oct 30, 2023 20.33 20.53 20.30 20.53 20.15 42,595
Oct 27, 2023 20.49 20.54 20.30 20.30 19.92 27,526
Oct 26, 2023 20.49 20.60 20.38 20.38 20.00 53,431
Oct 25, 2023 0.41 Dividend
Oct 25, 2023 20.49 20.65 20.36 20.49 20.11 48,165
Oct 24, 2023 20.99 21.04 20.81 21.00 20.21 88,533
Oct 23, 2023 20.70 20.98 20.50 20.90 20.11 52,097
Oct 20, 2023 20.70 20.80 20.41 20.75 19.97 22,707
Oct 19, 2023 20.66 20.90 20.60 20.64 19.86 30,894
Oct 18, 2023 20.99 20.99 20.64 20.64 19.86 28,406
Oct 17, 2023 20.90 21.10 20.90 20.92 20.14 33,302
Oct 16, 2023 20.81 21.10 20.71 21.10 20.31 40,205
Oct 13, 2023 20.90 21.03 20.75 20.85 20.07 25,137
Oct 12, 2023 20.87 21.10 20.76 20.83 20.05 15,760
Oct 11, 2023 21.04 21.21 20.87 20.87 20.08 44,955
Oct 10, 2023 20.99 21.04 20.80 21.00 20.21 37,461
Oct 9, 2023 20.77 21.10 20.77 21.00 20.21 36,624
Oct 6, 2023 20.97 21.04 20.75 20.78 20.00 47,262
Oct 5, 2023 21.00 21.18 20.97 20.97 20.18 52,057
Oct 4, 2023 21.10 21.22 20.99 21.07 20.28 22,302
Oct 3, 2023 21.49 21.64 20.87 21.06 20.27 64,880
Oct 2, 2023 21.99 21.99 21.47 21.49 20.68 77,480
Sep 29, 2023 21.73 22.25 21.68 22.10 21.27 248,780
Sep 28, 2023 21.54 21.82 21.32 21.73 20.91 66,443
Sep 27, 2023 21.44 21.55 21.29 21.45 20.64 55,313
Sep 26, 2023 21.35 21.40 21.21 21.34 20.54 24,598
Sep 25, 2023 21.16 21.46 21.16 21.37 20.57 33,461
Sep 22, 2023 21.43 21.52 21.29 21.30 20.50 50,510
Sep 21, 2023 21.35 21.63 21.20 21.32 20.52 95,196
Sep 20, 2023 21.51 21.55 21.40 21.46 20.65 43,925
Sep 19, 2023 21.30 21.46 21.30 21.44 20.63 37,520
Sep 18, 2023 21.38 21.50 21.18 21.20 20.40 51,530
Sep 15, 2023 21.21 21.40 21.12 21.30 20.50 28,628
Sep 14, 2023 20.81 21.24 20.81 21.22 20.42 73,889
Sep 13, 2023 20.78 20.92 20.63 20.92 20.13 56,284
Sep 12, 2023 20.68 20.78 20.67 20.74 19.96 47,795
Sep 11, 2023 20.73 20.73 20.59 20.60 19.82 42,337
Sep 8, 2023 20.60 20.69 20.60 20.68 19.90 23,930
Sep 7, 2023 20.57 20.63 20.50 20.57 19.80 24,227
Sep 6, 2023 20.59 20.65 20.50 20.50 19.73 30,763
Sep 5, 2023 20.60 20.60 20.50 20.51 19.74 30,821
Sep 1, 2023 20.57 20.71 20.50 20.61 19.83 19,543
Aug 31, 2023 20.54 20.71 20.49 20.50 19.73 69,071
Aug 30, 2023 20.59 20.59 20.46 20.54 19.77 26,212
Aug 29, 2023 20.25 20.60 20.25 20.59 19.82 42,240
Aug 28, 2023 20.29 20.39 20.24 20.32 19.56 35,170
Aug 25, 2023 20.30 20.45 20.19 20.36 19.59 49,279
Aug 24, 2023 20.34 20.42 20.19 20.20 19.44 24,137
Aug 23, 2023 20.19 20.49 20.19 20.28 19.52 28,016
Aug 22, 2023 20.33 20.37 20.14 20.14 19.38 56,497
Aug 21, 2023 20.21 20.39 20.20 20.22 19.46 69,481
Aug 18, 2023 20.21 20.36 20.20 20.23 19.47 20,484
Aug 17, 2023 20.41 20.41 20.13 20.21 19.45 46,126
Aug 16, 2023 20.36 20.39 20.22 20.26 19.50 54,937
Aug 15, 2023 20.44 20.44 20.28 20.35 19.58 41,570
Aug 14, 2023 20.59 20.59 20.38 20.38 19.61 36,622
Aug 11, 2023 20.48 20.64 20.36 20.44 19.67 34,928
Aug 10, 2023 20.56 20.80 20.41 20.50 19.73 49,907
Aug 9, 2023 20.45 20.53 20.35 20.35 19.58 35,183
Aug 8, 2023 20.28 20.45 20.26 20.35 19.58 41,806
Aug 7, 2023 20.30 20.38 20.27 20.30 19.54 23,746
Aug 4, 2023 20.27 20.45 20.27 20.34 19.57 31,516
Aug 3, 2023 20.25 20.41 20.20 20.32 19.56 33,201
Aug 2, 2023 20.29 20.50 20.25 20.42 19.65 31,977
Aug 1, 2023 20.60 20.66 20.37 20.52 19.75 27,278
Jul 31, 2023 20.42 20.69 20.29 20.67 19.89 69,659
Jul 28, 2023 20.45 20.46 20.28 20.31 19.55 30,345
Jul 27, 2023 20.43 20.46 20.23 20.28 19.52 31,718
Jul 26, 2023 20.36 20.47 20.30 20.32 19.56 61,334
Jul 25, 2023 0.39 Dividend
Jul 25, 2023 20.18 20.30 20.18 20.30 19.54 31,445
Jul 24, 2023 20.53 20.62 20.48 20.62 19.47 56,066
Jul 21, 2023 20.55 20.65 20.32 20.48 19.34 26,300
Jul 20, 2023 20.51 20.54 20.35 20.46 19.32 33,581
Jul 19, 2023 20.58 20.78 20.50 20.54 19.39 86,099
Jul 18, 2023 20.44 20.73 20.36 20.60 19.45 57,534
Jul 17, 2023 20.55 20.56 20.44 20.44 19.30 44,660
Jul 14, 2023 20.56 20.63 20.30 20.50 19.36 20,043
Jul 13, 2023 20.57 20.70 20.55 20.60 19.45 35,481
Jul 12, 2023 20.55 20.70 20.50 20.62 19.47 19,396
Jul 11, 2023 20.44 20.50 20.23 20.50 19.36 37,795
Jul 10, 2023 20.22 20.41 20.22 20.35 19.21 22,928
Jul 7, 2023 20.30 20.34 20.06 20.22 19.09 65,834
Jul 6, 2023 20.26 20.41 20.11 20.30 19.17 34,474
Jul 5, 2023 20.45 20.57 20.31 20.32 19.19 39,018
Jul 3, 2023 20.54 20.60 20.41 20.54 19.39 26,665
Jun 30, 2023 20.50 20.52 20.30 20.30 19.17 269,451
Jun 29, 2023 20.51 20.51 20.26 20.48 19.34 50,699
Jun 28, 2023 20.27 20.49 20.26 20.49 19.35 22,404
Jun 27, 2023 20.49 20.51 20.30 20.31 19.18 87,608
Jun 26, 2023 20.45 20.56 20.34 20.50 19.36 41,447
Jun 23, 2023 20.23 20.49 20.21 20.31 19.18 17,865
Jun 22, 2023 20.36 20.39 20.20 20.26 19.13 54,462
Jun 21, 2023 20.17 20.44 20.16 20.26 19.13 66,156
Jun 20, 2023 20.18 20.45 20.16 20.28 19.15 24,364
Jun 16, 2023 20.36 20.36 20.23 20.33 19.20 15,813
Jun 15, 2023 20.17 20.40 20.17 20.27 19.14 48,402
Jun 14, 2023 20.44 20.44 20.15 20.21 19.08 39,873
Jun 13, 2023 20.22 20.49 20.22 20.49 19.35 55,487
Jun 12, 2023 20.49 20.49 20.15 20.28 19.15 56,896
Jun 9, 2023 20.37 20.48 20.35 20.47 19.33 24,859
Jun 8, 2023 20.40 20.49 20.27 20.48 19.34 21,513
Jun 7, 2023 20.42 20.49 20.35 20.40 19.26 35,447
Jun 6, 2023 20.32 20.41 20.22 20.37 19.23 60,805
Jun 5, 2023 20.37 20.37 20.10 20.32 19.19 37,793
Jun 2, 2023 20.30 20.49 20.23 20.49 19.35 75,466
Jun 1, 2023 20.40 20.47 20.20 20.24 19.11 38,300
May 31, 2023 20.04 20.45 20.04 20.45 19.31 134,012
May 30, 2023 20.20 20.31 20.01 20.02 18.90 38,935
May 26, 2023 20.06 20.20 20.05 20.19 19.06 23,974
May 25, 2023 20.23 20.23 20.01 20.17 19.04 10,659
May 24, 2023 20.17 20.32 20.00 20.06 18.94 21,333
May 23, 2023 20.43 20.49 20.21 20.31 19.18 55,861
May 22, 2023 20.30 20.43 20.21 20.39 19.25 27,119
May 19, 2023 20.37 20.37 20.13 20.26 19.13 8,437
May 18, 2023 20.06 20.31 20.05 20.24 19.11 28,343
May 17, 2023 19.99 20.37 19.99 20.16 19.04 36,692
May 16, 2023 20.02 20.13 19.81 19.88 18.77 23,080
May 15, 2023 20.15 20.15 19.94 20.03 18.91 59,869
May 12, 2023 19.88 20.33 19.88 20.17 19.04 53,486
May 11, 2023 19.99 20.10 19.87 19.88 18.77 36,777
May 10, 2023 20.37 20.40 19.75 19.96 18.85 63,357
May 9, 2023 19.88 19.93 19.60 19.76 18.66 39,411
May 8, 2023 19.86 19.88 19.64 19.88 18.77 47,211
May 5, 2023 19.65 20.11 19.50 19.74 18.64 40,314
May 4, 2023 19.60 19.87 19.17 19.36 18.28 81,289
May 3, 2023 20.35 20.51 19.60 19.60 18.51 49,514
May 2, 2023 20.45 20.45 20.01 20.26 19.13 28,448
May 1, 2023 20.74 20.76 20.28 20.45 19.31 32,911
Apr 28, 2023 20.48 20.82 20.35 20.76 19.60 91,066
Apr 27, 2023 20.21 20.48 20.18 20.35 19.21 22,523
Apr 26, 2023 20.53 20.63 20.22 20.23 19.10 29,095
Apr 25, 2023 20.75 21.20 20.40 20.40 19.26 27,710
Apr 24, 2023 0.35 Dividend
Apr 24, 2023 20.63 20.82 20.62 20.70 19.55 27,372
Apr 21, 2023 21.10 21.18 20.95 20.95 19.45 136,250
Apr 20, 2023 21.09 21.13 20.89 20.97 19.47 41,220

Related Tickers

MS-PA Morgan Stanley
22.13
+0.05%
 
MS-PE Morgan Stanley
25.31
0.00%
 
MS-PI Morgan Stanley
24.97
-0.16%
 
SCHW-PD The Charles Schwab Corporation
24.86
+0.68%
 
MS-PK Morgan Stanley
24.05
+0.17%
 
MS-PF Morgan Stanley
25.25
0.00%
 
MS-PL Morgan Stanley
21.75
+0.37%
 
SF-PB Stifel Financial Corp.
23.67
+0.21%
 
MS-PO Morgan Stanley
18.55
+0.27%
 
MS-PP Morgan Stanley
25.53
-0.16%