The Goldman Sachs Group, Inc. - Price History

Monthly price history for GS (The Goldman Sachs Group, Inc.)

DateAdjusted priceReal 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

52 week price:
284.98
417.69

Dividend Yield: 2.70%

5-year range yield:
1.34%
3.66%

Forward Dividend Yield: 2.63%

Payout Ratio: 48.10%

Payout Ratio Range:
6.06%
53.01%

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%

Links: