The Goldman Sachs Group, Inc. - Price History
Monthly price history for GS (The Goldman Sachs Group, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 388.10 USD | 388.10 USD |
February 2024 | 389.05 USD | 389.05 USD |
January 2024 | 381.31 USD | 384.01 USD |
December 2023 | 383.06 USD | 385.77 USD |
November 2023 | 339.14 USD | 341.54 USD |
October 2023 | 299.02 USD | 303.61 USD |
September 2023 | 318.68 USD | 323.57 USD |
August 2023 | 322.75 USD | 327.71 USD |
July 2023 | 347.59 USD | 355.87 USD |
June 2023 | 315.04 USD | 322.54 USD |
May 2023 | 316.36 USD | 323.90 USD |
April 2023 | 332.91 USD | 343.44 USD |
March 2023 | 317.08 USD | 327.11 USD |
February 2023 | 338.45 USD | 351.65 USD |
January 2023 | 352.08 USD | 365.81 USD |
December 2022 | 330.49 USD | 343.38 USD |
November 2022 | 371.65 USD | 386.15 USD |
October 2022 | 329.42 USD | 344.51 USD |
September 2022 | 280.21 USD | 293.05 USD |
August 2022 | 318.10 USD | 332.67 USD |
July 2022 | 316.40 USD | 333.39 USD |
June 2022 | 281.88 USD | 297.02 USD |
May 2022 | 310.19 USD | 326.85 USD |
April 2022 | 288.14 USD | 305.49 USD |
March 2022 | 311.36 USD | 330.10 USD |
February 2022 | 320.02 USD | 341.29 USD |
January 2022 | 332.58 USD | 354.68 USD |
December 2021 | 358.71 USD | 382.55 USD |
November 2021 | 355.38 USD | 380.99 USD |
October 2021 | 385.56 USD | 413.35 USD |
September 2021 | 352.61 USD | 378.03 USD |
August 2021 | 385.71 USD | 413.51 USD |
July 2021 | 347.99 USD | 374.88 USD |
June 2021 | 352.30 USD | 379.53 USD |
May 2021 | 345.33 USD | 372.02 USD |
April 2021 | 322.36 USD | 348.45 USD |
March 2021 | 302.52 USD | 327.00 USD |
February 2021 | 294.41 USD | 319.48 USD |
January 2021 | 249.89 USD | 271.17 USD |
December 2020 | 243.01 USD | 263.71 USD |
November 2020 | 211.33 USD | 230.58 USD |
October 2020 | 173.26 USD | 189.04 USD |
September 2020 | 184.19 USD | 200.97 USD |
August 2020 | 187.77 USD | 204.87 USD |
July 2020 | 180.34 USD | 197.96 USD |
June 2020 | 180.03 USD | 197.62 USD |
May 2020 | 179.00 USD | 196.49 USD |
April 2020 | 166.06 USD | 183.42 USD |
March 2020 | 139.96 USD | 154.59 USD |
February 2020 | 181.77 USD | 200.77 USD |
January 2020 | 213.94 USD | 237.75 USD |
December 2019 | 206.90 USD | 229.93 USD |
November 2019 | 199.18 USD | 221.35 USD |
October 2019 | 190.93 USD | 213.38 USD |
September 2019 | 185.43 USD | 207.23 USD |
August 2019 | 182.46 USD | 203.91 USD |
July 2019 | 195.74 USD | 220.13 USD |
June 2019 | 181.93 USD | 204.60 USD |
May 2019 | 162.27 USD | 182.49 USD |
April 2019 | 182.29 USD | 205.92 USD |
March 2019 | 169.95 USD | 191.99 USD |
February 2019 | 174.12 USD | 196.70 USD |
January 2019 | 174.58 USD | 198.01 USD |
December 2018 | 147.28 USD | 167.05 USD |
November 2018 | 168.13 USD | 190.69 USD |
October 2018 | 197.90 USD | 225.37 USD |
September 2018 | 196.91 USD | 224.24 USD |
August 2018 | 208.82 USD | 237.81 USD |
July 2018 | 207.80 USD | 237.43 USD |
June 2018 | 193.05 USD | 220.57 USD |
May 2018 | 197.69 USD | 225.88 USD |
April 2018 | 207.85 USD | 238.33 USD |
March 2018 | 219.65 USD | 251.86 USD |
February 2018 | 229.31 USD | 262.93 USD |
January 2018 | 232.98 USD | 267.89 USD |
December 2017 | 221.56 USD | 254.76 USD |
November 2017 | 215.37 USD | 247.64 USD |
October 2017 | 210.22 USD | 242.48 USD |
September 2017 | 205.63 USD | 237.19 USD |
August 2017 | 193.97 USD | 223.74 USD |
July 2017 | 194.69 USD | 225.33 USD |
June 2017 | 191.72 USD | 221.90 USD |
May 2017 | 182.53 USD | 211.26 USD |
April 2017 | 192.70 USD | 223.80 USD |
March 2017 | 197.80 USD | 229.72 USD |
February 2017 | 213.59 USD | 248.06 USD |
January 2017 | 196.94 USD | 229.32 USD |
December 2016 | 205.64 USD | 239.45 USD |
November 2016 | 188.33 USD | 219.29 USD |
October 2016 | 152.60 USD | 178.24 USD |
September 2016 | 138.07 USD | 161.27 USD |
August 2016 | 145.08 USD | 169.46 USD |
July 2016 | 135.44 USD | 158.81 USD |
June 2016 | 126.71 USD | 148.58 USD |
May 2016 | 136.01 USD | 159.48 USD |
April 2016 | 139.38 USD | 164.11 USD |
March 2016 | 133.33 USD | 156.98 USD |
February 2016 | 127.00 USD | 149.53 USD |
January 2016 | 136.62 USD | 161.56 USD |
December 2015 | 152.41 USD | 180.23 USD |
November 2015 | 160.69 USD | 190.02 USD |
October 2015 | 158.02 USD | 187.50 USD |
September 2015 | 146.44 USD | 173.76 USD |
August 2015 | 158.95 USD | 188.60 USD |
July 2015 | 172.23 USD | 205.07 USD |
June 2015 | 175.36 USD | 208.79 USD |
May 2015 | 173.17 USD | 206.19 USD |
April 2015 | 164.46 USD | 196.42 USD |
March 2015 | 157.38 USD | 187.97 USD |
February 2015 | 158.90 USD | 189.79 USD |
January 2015 | 143.90 USD | 172.41 USD |
December 2014 | 161.78 USD | 193.83 USD |
November 2014 | 157.26 USD | 188.41 USD |
October 2014 | 158.07 USD | 189.99 USD |
September 2014 | 152.73 USD | 183.57 USD |
August 2014 | 149.02 USD | 179.11 USD |
July 2014 | 143.38 USD | 172.87 USD |
June 2014 | 138.88 USD | 167.44 USD |
May 2014 | 132.55 USD | 159.81 USD |
April 2014 | 132.11 USD | 159.82 USD |
March 2014 | 135.44 USD | 163.85 USD |
February 2014 | 137.59 USD | 166.45 USD |
January 2014 | 135.20 USD | 164.12 USD |
December 2013 | 146.03 USD | 177.26 USD |
November 2013 | 139.18 USD | 168.94 USD |
October 2013 | 132.08 USD | 160.86 USD |
September 2013 | 129.91 USD | 158.21 USD |
August 2013 | 124.92 USD | 152.13 USD |
July 2013 | 134.25 USD | 164.03 USD |
June 2013 | 123.79 USD | 151.25 USD |
May 2013 | 132.65 USD | 162.08 USD |
April 2013 | 119.18 USD | 146.07 USD |
March 2013 | 120.06 USD | 147.15 USD |
February 2013 | 122.19 USD | 149.76 USD |
January 2013 | 120.23 USD | 147.86 USD |
December 2012 | 103.72 USD | 127.56 USD |
November 2012 | 95.78 USD | 117.79 USD |
October 2012 | 99.10 USD | 122.39 USD |
September 2012 | 92.05 USD | 113.68 USD |
August 2012 | 85.60 USD | 105.72 USD |
July 2012 | 81.34 USD | 100.90 USD |
June 2012 | 77.28 USD | 95.86 USD |
May 2012 | 77.15 USD | 95.70 USD |
April 2012 | 92.39 USD | 115.15 USD |
March 2012 | 99.79 USD | 124.37 USD |
February 2012 | 92.38 USD | 115.14 USD |
January 2012 | 89.17 USD | 111.47 USD |
December 2011 | 72.34 USD | 90.43 USD |
November 2011 | 76.68 USD | 95.86 USD |
October 2011 | 87.30 USD | 109.55 USD |
September 2011 | 75.34 USD | 94.55 USD |
August 2011 | 92.61 USD | 116.22 USD |
July 2011 | 107.23 USD | 134.97 USD |
June 2011 | 105.73 USD | 133.09 USD |
May 2011 | 111.80 USD | 140.73 USD |
April 2011 | 119.66 USD | 151.01 USD |
March 2011 | 125.68 USD | 158.60 USD |
February 2011 | 129.78 USD | 163.78 USD |
January 2011 | 129.38 USD | 163.62 USD |
December 2010 | 132.97 USD | 168.16 USD |
November 2010 | 123.47 USD | 156.14 USD |
October 2010 | 127.13 USD | 161.13 USD |
September 2010 | 114.07 USD | 144.58 USD |
August 2010 | 108.04 USD | 136.93 USD |
July 2010 | 118.70 USD | 150.82 USD |
June 2010 | 103.31 USD | 131.27 USD |
May 2010 | 113.54 USD | 144.26 USD |
April 2010 | 113.99 USD | 145.20 USD |
March 2010 | 133.96 USD | 170.63 USD |
February 2010 | 122.74 USD | 156.35 USD |
January 2010 | 116.49 USD | 148.72 USD |
December 2009 | 132.25 USD | 168.84 USD |
November 2009 | 132.90 USD | 169.66 USD |
October 2009 | 133.01 USD | 170.17 USD |
September 2009 | 144.09 USD | 184.35 USD |
August 2009 | 129.33 USD | 165.46 USD |
July 2009 | 127.37 USD | 163.30 USD |
June 2009 | 115.00 USD | 147.44 USD |
May 2009 | 112.76 USD | 144.57 USD |
April 2009 | 99.97 USD | 128.50 USD |
March 2009 | 82.48 USD | 106.02 USD |
February 2009 | 70.86 USD | 91.08 USD |
January 2009 | 62.46 USD | 80.73 USD |
December 2008 | 65.30 USD | 84.39 USD |
November 2008 | 61.12 USD | 78.99 USD |
October 2008 | 71.57 USD | 92.50 USD |
September 2008 | 98.74 USD | 128.00 USD |
August 2008 | 126.48 USD | 163.97 USD |
July 2008 | 141.96 USD | 184.04 USD |
June 2008 | 134.65 USD | 174.90 USD |
May 2008 | 135.81 USD | 176.41 USD |
April 2008 | 147.33 USD | 191.37 USD |
March 2008 | 127.09 USD | 165.39 USD |
February 2008 | 130.35 USD | 169.63 USD |
January 2008 | 153.34 USD | 199.55 USD |
December 2007 | 164.96 USD | 215.05 USD |
November 2007 | 173.86 USD | 226.64 USD |
October 2007 | 190.18 USD | 247.92 USD |
September 2007 | 166.00 USD | 216.74 USD |
August 2007 | 134.81 USD | 176.01 USD |
July 2007 | 144.25 USD | 188.34 USD |
June 2007 | 165.71 USD | 216.75 USD |
May 2007 | 176.47 USD | 230.82 USD |
April 2007 | 167.13 USD | 218.61 USD |
March 2007 | 157.72 USD | 206.63 USD |
February 2007 | 154.00 USD | 201.75 USD |
January 2007 | 161.94 USD | 212.16 USD |
December 2006 | 151.91 USD | 199.35 USD |
November 2006 | 148.45 USD | 194.80 USD |
October 2006 | 144.63 USD | 189.79 USD |
September 2006 | 128.67 USD | 169.17 USD |
August 2006 | 113.06 USD | 148.65 USD |
July 2006 | 116.18 USD | 152.75 USD |
June 2006 | 114.14 USD | 150.43 USD |
May 2006 | 114.53 USD | 150.95 USD |
April 2006 | 121.62 USD | 160.29 USD |
March 2006 | 118.85 USD | 156.96 USD |
February 2006 | 106.98 USD | 141.29 USD |
January 2006 | 106.95 USD | 141.25 USD |
December 2005 | 96.52 USD | 127.71 USD |
November 2005 | 97.46 USD | 128.96 USD |
October 2005 | 95.51 USD | 126.37 USD |
September 2005 | 91.70 USD | 121.58 USD |
August 2005 | 83.85 USD | 111.18 USD |
July 2005 | 81.06 USD | 107.48 USD |
June 2005 | 76.77 USD | 102.02 USD |
May 2005 | 73.36 USD | 97.50 USD |
April 2005 | 80.36 USD | 106.79 USD |
March 2005 | 82.57 USD | 109.99 USD |
February 2005 | 81.67 USD | 108.80 USD |
January 2005 | 80.96 USD | 107.85 USD |
December 2004 | 77.91 USD | 104.04 USD |
November 2004 | 78.45 USD | 104.76 USD |
October 2004 | 73.67 USD | 98.38 USD |
September 2004 | 69.63 USD | 93.24 USD |
August 2004 | 66.95 USD | 89.65 USD |
July 2004 | 65.86 USD | 88.19 USD |
June 2004 | 70.12 USD | 94.16 USD |
May 2004 | 69.93 USD | 93.91 USD |
April 2004 | 72.05 USD | 96.75 USD |
March 2004 | 77.52 USD | 104.35 USD |
February 2004 | 78.65 USD | 105.87 USD |
January 2004 | 73.95 USD | 99.55 USD |
December 2003 | 73.16 USD | 98.73 USD |
November 2003 | 71.20 USD | 96.08 USD |
October 2003 | 69.58 USD | 93.90 USD |
September 2003 | 61.99 USD | 83.90 USD |
August 2003 | 65.38 USD | 88.49 USD |
July 2003 | 64.39 USD | 87.14 USD |
June 2003 | 61.70 USD | 83.75 USD |
May 2003 | 60.04 USD | 81.50 USD |
April 2003 | 55.92 USD | 75.90 USD |
March 2003 | 50.08 USD | 68.08 USD |
February 2003 | 51.09 USD | 69.45 USD |
January 2003 | 50.09 USD | 68.10 USD |
December 2002 | 50.01 USD | 68.10 USD |
November 2002 | 57.82 USD | 78.87 USD |
October 2002 | 52.49 USD | 71.60 USD |
September 2002 | 48.33 USD | 66.03 USD |
August 2002 | 56.58 USD | 77.30 USD |
July 2002 | 53.54 USD | 73.15 USD |
June 2002 | 53.59 USD | 73.35 USD |
May 2002 | 55.13 USD | 75.45 USD |
April 2002 | 57.54 USD | 78.75 USD |
March 2002 | 65.84 USD | 90.25 USD |
February 2002 | 59.05 USD | 80.94 USD |
January 2002 | 63.45 USD | 86.98 USD |
December 2001 | 67.57 USD | 92.75 USD |
November 2001 | 64.84 USD | 89.00 USD |
October 2001 | 56.94 USD | 78.16 USD |
September 2001 | 51.90 USD | 71.35 USD |
August 2001 | 58.27 USD | 80.10 USD |
July 2001 | 60.49 USD | 83.16 USD |
June 2001 | 62.32 USD | 85.80 USD |
May 2001 | 69.08 USD | 95.10 USD |
April 2001 | 66.17 USD | 91.10 USD |
March 2001 | 61.74 USD | 85.10 USD |
February 2001 | 66.56 USD | 91.75 USD |
January 2001 | 82.53 USD | 113.75 USD |
December 2000 | 77.50 USD | 106.94 USD |
November 2000 | 59.52 USD | 82.13 USD |
October 2000 | 72.33 USD | 99.81 USD |
September 2000 | 82.47 USD | 113.94 USD |
August 2000 | 92.69 USD | 128.06 USD |
July 2000 | 71.61 USD | 98.94 USD |
June 2000 | 68.59 USD | 94.88 USD |
May 2000 | 53.18 USD | 73.56 USD |
April 2000 | 67.42 USD | 93.25 USD |
March 2000 | 75.99 USD | 105.25 USD |
February 2000 | 66.79 USD | 92.50 USD |
January 2000 | 66.16 USD | 91.63 USD |
December 1999 | 67.91 USD | 94.19 USD |
November 1999 | 54.17 USD | 75.13 USD |
October 1999 | 51.19 USD | 71.00 USD |
September 1999 | 43.90 USD | 61.00 USD |
August 1999 | 43.04 USD | 59.81 USD |
July 1999 | 46.18 USD | 64.31 USD |
June 1999 | 51.88 USD | 72.25 USD |
May 1999 | 48.79 USD | 67.94 USD |
GS
List: Contenders
Price: 417.69USD
Dividend Yield: 2.70%
Forward Dividend Yield: 2.63%
Payout Ratio: 48.10%
Dividend Per Share: 11.00 USD
Earnings Per Share: 22.87 USD
P/E Ratio: 16.80
Exchange: NYQ
Sector: Financial Services
Industry: Capital Markets
Volume: 1.7 million
Market Capitalization: 134.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: 30.00%
DGR5: 30.00%
DGR10: 20.21%
DGR20: 16.99%