Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

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

22.00
-0.05
(-0.23%)
As of 10:42:54 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 202522.0522.0521.9922.0022.002,966
May 7, 202522.1422.1421.9922.0522.0530,724
May 6, 202522.1222.1722.0222.0322.0374,946
May 5, 202522.1522.2522.1122.1522.1550,206
May 2, 202522.2722.3022.1022.2422.2462,076
May 1, 202522.3022.3022.1122.1522.1558,642
Apr 30, 202522.1022.3222.0622.2622.26107,777
Apr 29, 202522.0922.2022.0322.0622.0629,603
Apr 28, 202522.1622.2122.0122.0422.0433,921
Apr 25, 2025 0.33044 Dividend
Apr 25, 202522.1522.1621.6522.1022.1055,289
Apr 24, 202522.3222.4822.2522.4722.1444,414
Apr 23, 202522.2522.4222.1622.2821.9552,927
Apr 22, 202522.0522.1321.9822.1021.7885,458
Apr 21, 202521.9521.9521.7821.8821.5678,117
Apr 17, 202521.8822.0821.3222.0021.6855,827
Apr 16, 202521.5521.9621.4521.8121.4976,099
Apr 15, 202521.3721.6321.3721.5021.1895,928
Apr 14, 202521.2921.6321.2621.3921.0876,889
Apr 11, 202521.2721.3521.0221.2520.9479,414
Apr 10, 202521.6221.6921.3221.4021.0958,068
Apr 9, 202521.3221.9821.2821.7121.39115,647
Apr 8, 202521.2621.5021.2421.4921.17283,861
Apr 7, 202521.0921.4520.9521.0920.78282,015
Apr 4, 202521.5621.6521.1121.4521.13161,183
Apr 3, 202521.7021.8521.4021.6621.34101,413
Apr 2, 202521.9522.0021.8122.0021.68166,530
Apr 1, 202522.0622.1521.9122.0321.71129,883
Mar 31, 202522.1622.2821.9122.1021.78507,766
Mar 28, 202522.4822.6122.2322.2321.9072,129
Mar 27, 202522.5122.6022.4522.4822.1550,010
Mar 26, 202522.7422.7422.5122.6122.2862,648
Mar 25, 202522.7322.7822.6522.6822.3556,080
Mar 24, 202522.8922.8922.6522.6522.32107,827
Mar 21, 202522.7322.8622.6722.8022.4635,943
Mar 20, 202522.8722.9522.7022.7522.4233,731
Mar 19, 202522.7822.9722.7322.8122.4754,565
Mar 18, 202522.7222.8322.6622.7322.4046,855
Mar 17, 202522.8122.9022.7522.7622.4354,727
Mar 14, 202522.8522.8822.7222.7322.4045,722
Mar 13, 202522.8223.0422.7122.7522.4248,816
Mar 12, 202522.8822.9622.7022.7422.4160,357
Mar 11, 202522.9823.0422.8222.8822.5434,774
Mar 10, 202523.0523.1522.8022.8522.5130,458
Mar 7, 202523.1023.1723.0023.0022.6640,702
Mar 6, 202523.2823.3023.1323.1322.7959,959
Mar 5, 202523.2923.3923.2523.3022.9663,110
Mar 4, 202523.5323.5323.2923.3322.9970,777
Mar 3, 202523.4223.5623.4123.4623.1158,705
Feb 28, 202523.3223.5023.1923.4923.1480,976
Feb 27, 202523.2923.4923.2523.2522.9131,752
Feb 26, 202523.5523.5923.2623.3423.0049,200
Feb 25, 202523.5823.5923.4623.5423.1956,393
Feb 24, 202523.4223.5223.3823.4223.0848,130
Feb 21, 202523.5823.5823.3223.3723.0271,830
Feb 20, 202523.3623.5823.1223.5823.2367,997
Feb 19, 202523.1823.3923.0423.3923.0551,443
Feb 18, 202523.1923.2823.0523.1922.8537,867
Feb 14, 202523.2623.3223.1323.1622.8264,611
Feb 13, 202523.0723.2023.0623.2022.8633,496
Feb 12, 202522.9723.0822.9123.0822.7446,617
Feb 11, 202523.0923.1423.0123.0922.7547,236
Feb 10, 202522.9523.1522.8523.0922.75157,228
Feb 7, 202522.8722.8922.7722.8022.4640,710
Feb 6, 202522.8822.9222.8022.8122.4750,638
Feb 5, 202522.8522.9522.7722.8922.5567,279
Feb 4, 202522.7522.9122.7522.7722.4490,455
Feb 3, 202522.6022.8022.5522.7422.4161,656
Jan 31, 202522.9622.9922.6622.6722.34108,343
Jan 30, 202522.9723.0022.8222.9022.5679,767
Jan 29, 202522.9723.0122.8222.8222.4856,204
Jan 28, 202522.9423.0622.8722.9022.5674,473
Jan 27, 202523.0023.1222.8423.0222.68170,438
Jan 24, 2025 0.34049 Dividend
Jan 24, 202523.3623.3622.9623.0622.7282,114
Jan 23, 202523.5923.6023.3823.5522.8775,867
Jan 22, 202523.4823.6023.2723.5922.91146,389
Jan 21, 202523.6023.6023.1623.3922.7178,653
Jan 17, 202523.3023.3023.0923.2522.5882,066
Jan 16, 202523.1323.3023.1123.2022.5364,200
Jan 15, 202523.2323.4123.0823.1822.5152,676
Jan 14, 202523.1923.2023.0423.0622.39104,926
Jan 13, 202523.1323.1823.0223.0722.4061,502
Jan 10, 202523.2023.2923.1323.1322.4677,796
Jan 8, 202523.1723.4423.0823.2522.5870,972
Jan 7, 202523.2923.3123.1023.1022.4343,496
Jan 6, 202523.1523.2723.0523.2522.5840,181
Jan 3, 202523.3023.3023.1323.2822.6127,529
Jan 2, 202523.0523.2722.9723.0922.4257,037
Dec 31, 202422.9423.1122.5922.9522.29676,813
Dec 30, 202422.4722.8722.4422.8722.21103,475
Dec 27, 202422.7022.7722.3322.5721.9294,561
Dec 26, 202422.6722.7922.6522.7522.0970,626
Dec 24, 202422.7622.9722.4222.5821.9378,380
Dec 23, 202423.0023.0622.7422.7422.0859,107
Dec 20, 202422.8123.0722.8122.9422.2869,932
Dec 19, 202422.9823.0322.6522.8122.1599,294
Dec 18, 202423.1823.2522.8623.0022.33138,097
Dec 17, 202423.2523.3223.0423.1522.48114,219
Dec 16, 202423.3723.4923.2223.2322.5669,711
Dec 13, 202423.4923.5023.3023.3222.6472,788
Dec 12, 202423.5223.6023.4023.4522.7787,459
Dec 11, 202423.6623.7123.5223.5222.8458,723
Dec 10, 202423.7023.7323.4823.6422.9659,747
Dec 9, 202423.6923.7823.6523.6923.0058,150
Dec 6, 202423.7923.7923.6523.6722.9859,829
Dec 5, 202423.6723.8323.5323.7023.0164,947
Dec 4, 202423.5923.6923.4123.6222.94149,331
Dec 3, 202423.4623.5823.3723.5522.87144,367
Dec 2, 202423.6823.6923.4823.5322.85196,783
Nov 29, 202423.2923.8023.2523.7523.06238,708
Nov 27, 202423.2423.3723.0923.3322.6537,869
Nov 26, 202423.3423.3422.9723.1522.4890,329
Nov 25, 202423.4423.4423.2523.3122.6450,911
Nov 22, 202422.9623.2522.9623.1422.4758,306
Nov 21, 202422.7623.0922.7622.9722.3055,946
Nov 20, 202422.8022.8922.7522.7622.1065,639
Nov 19, 202422.9322.9322.6922.8522.1962,503
Nov 18, 202422.8622.9522.7922.8922.2381,322
Nov 15, 202422.9723.0022.8222.8722.2153,955
Nov 14, 202422.9223.0622.8223.0022.3351,015
Nov 13, 202423.1623.2722.7722.8222.16132,371
Nov 12, 202423.3323.3323.0423.1522.48120,551
Nov 11, 202423.3323.3323.0623.1922.5252,449
Nov 8, 202423.2523.3923.1123.3222.6464,364
Nov 7, 202423.3023.3223.0823.2522.5848,492
Nov 6, 202423.2023.2023.0223.1122.4487,852
Nov 5, 202423.4023.4323.2823.2922.62105,813
Nov 4, 202423.4523.4523.3523.3822.7063,249
Nov 1, 202423.3723.5023.2823.3522.6740,459
Oct 31, 202423.2423.5023.1223.4222.74154,030
Oct 30, 202423.3423.3523.0523.2922.6282,336
Oct 29, 202423.1023.2522.9623.2222.5555,565
Oct 28, 2024 0.38553 Dividend
Oct 28, 202423.2523.2923.1423.1522.4859,097
Oct 25, 202423.6523.6723.4223.5322.4755,309
Oct 24, 202423.1023.5923.1023.5922.5390,102
Oct 23, 202423.4323.4923.0723.1922.15124,366
Oct 22, 202423.4523.5723.3723.4522.4062,631
Oct 21, 202423.6023.6323.3423.4822.4396,538
Oct 18, 202423.5523.7023.5423.6022.5483,108
Oct 17, 202423.3323.6123.3123.6122.55117,107
Oct 16, 202423.3123.4523.2123.4522.4086,589
Oct 15, 202423.1423.3523.1423.3022.2579,757
Oct 14, 202423.1223.2022.9723.1422.1047,954
Oct 11, 202422.9923.1322.9523.0922.0568,996
Oct 10, 202422.9423.0022.8922.9621.9377,712
Oct 9, 202422.8422.9922.7022.8721.84112,411
Oct 8, 202422.7022.8522.6522.8321.8148,960
Oct 7, 202422.7622.8022.6322.6621.6461,641
Oct 4, 202422.8022.8322.6522.7621.7452,393
Oct 3, 202422.7322.8922.7322.8221.8063,627
Oct 2, 202422.6422.8322.6022.8321.81137,340
Oct 1, 202422.7322.7922.5722.6721.65309,337
Sep 30, 202423.0623.1122.5122.6521.63280,464
Sep 27, 202423.0523.1523.0523.0722.0436,021
Sep 26, 202423.0123.1022.9422.9521.9262,154
Sep 25, 202423.0323.0422.9523.0021.9762,441
Sep 24, 202423.0023.0922.9322.9821.95174,944
Sep 23, 202423.0823.1722.9923.0021.97243,769
Sep 20, 202423.0123.1622.9723.0622.0365,462
Sep 19, 202423.0323.1923.0323.0922.0577,484
Sep 18, 202423.0623.1522.9122.9421.91184,889
Sep 17, 202422.9823.1822.9823.1322.0961,634
Sep 16, 202422.9523.1022.9222.9421.91199,414
Sep 13, 202422.8522.9522.8522.8821.85101,834
Sep 12, 202422.6722.8522.6722.7621.7490,536
Sep 11, 202422.8022.8722.6522.6721.65200,129
Sep 10, 202422.8822.9522.7722.8221.8067,294
Sep 9, 202422.8122.9922.7122.8821.8557,651
Sep 6, 202422.9022.9022.6422.7921.7727,697
Sep 5, 202422.7522.9622.7322.7721.7562,787
Sep 4, 202422.6022.7422.6022.6721.6570,539
Sep 3, 202422.7122.7622.5522.6021.5931,216
Aug 30, 202423.0523.1521.9322.7921.77167,639
Aug 29, 202423.0323.1923.0323.1022.0647,709
Aug 28, 202423.1123.2023.0023.0822.0467,689
Aug 27, 202423.1223.1423.0023.0121.9864,981
Aug 26, 202423.1223.1522.9523.0722.0457,916
Aug 23, 202423.2023.2023.0223.1622.1246,189
Aug 22, 202423.0423.1823.0123.1822.1452,592
Aug 21, 202422.7423.1922.7423.1922.1561,230
Aug 20, 202422.7422.8022.7222.8021.7847,599
Aug 19, 202422.8022.8322.5922.7921.7771,600
Aug 16, 202422.7522.9222.7122.8021.7875,936
Aug 15, 202422.8822.9422.7622.8521.8272,787
Aug 14, 202422.8523.0022.8122.8821.8546,579
Aug 13, 202422.8522.9322.6522.9021.8766,286
Aug 12, 202422.7022.8322.5622.7621.7485,200
Aug 9, 202422.6322.7522.4622.5221.5150,735
Aug 8, 202422.3622.5022.3622.5021.4952,245
Aug 7, 202422.3222.4222.2222.4221.4167,314
Aug 6, 202422.4622.5822.3022.3021.3080,126
Aug 5, 202422.7022.8222.4522.4521.4467,674
Aug 2, 202422.8923.0822.7822.9421.9140,298
Aug 1, 202422.7923.0222.7822.8921.8666,408
Jul 31, 202422.6022.8322.5022.7721.75130,768
Jul 30, 202422.6122.6322.4622.5821.5745,420
Jul 29, 202422.7622.8222.5522.6021.5992,908
Jul 26, 2024 0.40845 Dividend
Jul 26, 202422.7522.9022.7222.7521.7358,264
Jul 25, 202423.2623.3623.1623.1721.7461,138
Jul 24, 202423.2523.2723.1623.1621.7373,056
Jul 23, 202423.2023.2823.1623.2421.8133,158
Jul 22, 202423.2023.3123.2023.2021.7771,454
Jul 19, 202423.2323.2823.1523.2021.7736,032
Jul 18, 202423.2323.3223.2223.2221.7961,794
Jul 17, 202423.2823.2823.2123.2521.8253,834
Jul 16, 202423.1423.3223.1423.2821.8481,568
Jul 15, 202423.3023.3323.1223.1421.71101,750
Jul 12, 202423.2723.3323.1523.3021.8653,056
Jul 11, 202423.1323.2623.0623.2021.7777,323
Jul 10, 202423.0623.1122.9023.1121.6857,123
Jul 9, 202423.0423.1122.9622.9821.5659,866
Jul 8, 202423.1723.1723.0223.1021.6762,615
Jul 5, 202423.0623.1722.9823.1721.7440,280
Jul 3, 202422.9623.0922.9523.0621.6424,926
Jul 2, 202422.9223.0822.9022.9621.5435,331
Jul 1, 202422.9523.1322.8422.9621.5442,702
Jun 28, 202423.2323.2322.9422.9421.52100,912
Jun 27, 202423.4423.4423.0823.1521.7292,542
Jun 26, 202423.3123.4523.3123.3521.9142,797
Jun 25, 202423.4823.4823.3023.4021.9670,816
Jun 24, 202423.3223.4523.3023.3621.9271,036
Jun 21, 202423.4823.5523.3023.4421.9950,515
Jun 20, 202423.6423.6523.4723.4822.0362,746
Jun 18, 202423.5923.6323.4523.6222.1685,011
Jun 17, 202423.3823.6023.2823.5922.13106,838
Jun 14, 202423.1123.3523.1123.3321.8962,393
Jun 13, 202423.0123.2523.0023.2521.8291,667
Jun 12, 202422.9023.1022.9023.0221.6045,274
Jun 11, 202422.6322.9022.6022.9021.4964,197
Jun 10, 202422.8322.9022.6222.7221.3248,745
Jun 7, 202422.6522.8822.6522.8321.4247,730
Jun 6, 202422.8522.8522.6922.7821.3793,318
Jun 5, 202423.1323.1322.8922.8921.4788,424
Jun 4, 202423.1923.2923.0423.0521.6377,806
Jun 3, 202423.4023.6123.2423.2621.8272,264
May 31, 202423.5423.6323.4023.4021.96177,713
May 30, 202423.5623.6523.4923.4922.0478,957
May 29, 202423.5123.5423.3923.4622.0150,849
May 28, 202423.5723.6423.5123.6122.1540,355
May 24, 202423.5423.6523.5023.6422.1834,423
May 23, 202423.5123.5323.5023.5322.08123,876
May 22, 202423.6223.6223.4023.5522.1087,637
May 21, 202423.5223.6723.4523.5922.1478,644
May 20, 202423.2323.6223.2323.6222.1694,379
May 17, 202423.1723.3523.1623.3521.9187,458
May 16, 202423.2723.2923.0823.2921.8559,801
May 15, 202423.2523.3023.0723.2621.8259,515
May 14, 202423.2423.2523.1323.2021.7725,509
May 13, 202423.0723.2023.0723.1921.7630,846
May 10, 202423.3523.3523.0523.2221.79106,275
May 9, 202422.8023.0122.7323.0021.5848,841
May 8, 202422.8823.1722.7122.7621.3684,401

Related Tickers

MS-PA Morgan Stanley
21.93
-0.05%
 
MS-PE Morgan Stanley
25.30
+0.10%
 
MS-PF Morgan Stanley
25.16
-0.08%
 
SF-PB Stifel Financial Corp.
23.38
+0.75%
 
MS-PI Morgan Stanley
24.50
-0.05%
 
CIIHF CITIC Securities Company Limited
2.5500
0.00%
 
SCHW-PD The Charles Schwab Corporation
25.03
+0.04%
 
MARUTISE.BO Maruti Securities Limited
42.69
+1.98%
 
SF-PD Stifel Financial Corp.
18.68
+0.65%
 
MS-PK Morgan Stanley
23.05
+0.26%