GS
Home>Equity>The Goldman Sachs Group, Inc.
SHARE twitter icon webp whatsapp icon webp

The Goldman Sachs Group, Inc.
Goldman Sachs Group, Inc. (The)

495.16
9.06  (1.86%)
USD
Currency
8.67%
CAGR (3 year)
19.83%
CAGR (5 year)
156.37B
Market Cap
NYSE
Exchange
Equity
Type Disp
N/A
Dividend Rate
15.90
Trailing PE
1.54
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
POSTPOST
Market State
us_market
Market
High
496.31
Low
486
Returns
1.86%

The Goldman Sachs Group, Inc. Historical Data

 - CAGR 7.92%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1999




6.34%
72.25 		-10.99%
64.31 		-7.00%
59.81 		1.99%
61 		16.39%
71 		5.80%
75.12 		25.39%
94.19 		72.25
2000 -2.73%
91.62 		0.96%
92.5 		13.78%
105.25 		-11.40%
93.25 		-21.12%
73.56 		28.85%
94.78 		4.13%
98.69 		31.22%
129.5 		-11.92%
114.06 		-12.49%
99.81 		-17.72%
82.12 		30.22%
106.94 		13.54% 77.97
2001 6.37%
113.75 		-19.34%
91.75 		-7.25%
85.1 		7.05%
91.1 		4.39%
95.1 		-9.78%
85.8 		-3.08%
83.16 		-3.68%
80.1 		-10.92%
71.35 		9.54%
78.16 		13.87%
89 		4.21%
92.75 		-13.27% 84.15
2002 -6.22%
86.98 		-6.94%
80.94 		11.50%
90.25 		-12.74%
78.75 		-4.19%
75.45 		-2.78%
73.35 		-0.27%
73.15 		5.67%
77.3 		-14.58%
66.03 		8.44%
71.6 		10.15%
78.87 		-13.66%
68.1 		-26.58% 90.81
2003 0.00%
68.1 		1.98%
69.45 		-1.97%
68.08 		11.49%
75.9 		7.38%
81.5 		2.76%
83.75 		4.05%
87.14 		1.55%
88.49 		-5.19%
83.9 		11.92%
93.9 		2.32%
96.08 		2.76%
98.73 		44.98% 98.00
2004 0.83%
99.55 		6.35%
105.87 		-1.44%
104.35 		-7.28%
96.75 		-2.94%
93.91 		0.27%
94.16 		-6.34%
88.19 		1.66%
89.65 		4.00%
93.24 		5.51%
98.38 		6.49%
104.76 		-0.69%
104.04 		5.38% 105.76
2005 3.66%
107.85 		0.88%
108.8 		1.09%
109.99 		-2.91%
106.79 		-8.70%
97.5 		4.64%
102.02 		5.35%
107.48 		3.44%
111.18 		9.35%
121.58 		3.94%
126.37 		2.05%
128.96 		-0.97%
127.71 		22.75% 114.14
2006 10.60%
141.25 		0.03%
141.29 		11.09%
156.96 		2.12%
160.29 		-5.83%
150.95 		-0.34%
150.43 		1.54%
152.75 		-2.68%
148.65 		13.80%
169.17 		12.19%
189.79 		2.64%
194.8 		2.34%
199.35 		56.10% 123.18
2007 6.43%
212.16 		-4.91%
201.75 		2.42%
206.63 		5.80%
218.61 		5.59%
230.82 		-6.10%
216.75 		-13.11%
188.34 		-6.55%
176.01 		23.14%
216.74 		14.39%
247.92 		-8.58%
226.64 		-5.11%
215.05 		7.88% 132.94
2008 -7.21%
199.55 		-14.99%
169.63 		-2.50%
165.39 		15.71%
191.37 		-7.82%
176.41 		-0.86%
174.9 		5.23%
184.04 		-10.91%
163.97 		-21.94%
128 		-27.73%
92.5 		-14.61%
78.99 		6.84%
84.39 		-60.76% 143.47
2009 -4.34%
80.73 		12.82%
91.08 		16.40%
106.02 		21.20%
128.5 		12.51%
144.57 		1.99%
147.44 		10.76%
163.3 		1.32%
165.46 		11.42%
184.35 		-7.69%
170.17 		-0.30%
169.66 		-0.48%
168.84 		100.07% 154.83
2010 -11.92%
148.72 		5.13%
156.35 		9.13%
170.63 		-14.90%
145.2 		-0.65%
144.26 		-9.00%
131.27 		14.89%
150.82 		-9.21%
136.93 		5.59%
144.58 		11.45%
161.13 		-3.10%
156.14 		7.70%
168.16 		-0.40% 167.09
2011 -2.70%
163.62 		0.10%
163.78 		-3.16%
158.6 		-4.79%
151.01 		-6.81%
140.73 		-5.43%
133.09 		1.41%
134.97 		-13.89%
116.22 		-18.65%
94.55 		15.86%
109.55 		-12.50%
95.86 		-5.66%
90.43 		-46.22% 180.32
2012 23.27%
111.47 		3.29%
115.14 		8.02%
124.37 		-7.41%
115.15 		-16.89%
95.7 		0.17%
95.86 		5.26%
100.9 		4.78%
105.72 		7.53%
113.68 		7.66%
122.39 		-3.76%
117.79 		8.29%
127.56 		41.06% 194.60
2013 15.91%
147.86 		1.28%
149.76 		-1.74%
147.15 		-0.73%
146.07 		10.96%
162.08 		-6.68%
151.25 		8.45%
164.03 		-7.25%
152.13 		4.00%
158.21 		1.67%
160.86 		5.02%
168.94 		4.92%
177.26 		38.96% 210.01
2014 -7.41%
164.12 		1.42%
166.45 		-1.56%
163.85 		-2.46%
159.82 		-0.01%
159.81 		4.77%
167.44 		3.24%
172.87 		3.61%
179.11 		2.49%
183.57 		3.50%
189.99 		-0.83%
188.41 		2.88%
193.83 		9.35% 226.64
2015 -11.05%
172.41 		10.08%
189.79 		-0.96%
187.97 		4.50%
196.42 		4.97%
206.19 		1.26%
208.79 		-1.78%
205.07 		-8.03%
188.6 		-7.87%
173.76 		7.91%
187.5 		1.34%
190.02 		-5.15%
180.23 		-7.02% 244.59
2016 -10.36%
161.56 		-7.45%
149.53 		4.98%
156.98 		4.54%
164.11 		-2.82%
159.48 		-6.83%
148.58 		6.89%
158.81 		6.71%
169.46 		-4.83%
161.27 		10.52%
178.24 		23.03%
219.29 		9.19%
239.45 		32.86% 263.96
2017 -4.23%
229.32 		8.17%
248.06 		-7.39%
229.72 		-2.58%
223.8 		-5.60%
211.26 		5.04%
221.9 		1.55%
225.33 		-0.71%
223.74 		6.01%
237.19 		2.23%
242.48 		2.13%
247.64 		2.88%
254.76 		6.39% 284.87
2018 5.15%
267.89 		-1.85%
262.93 		-4.21%
251.86 		-5.37%
238.33 		-5.22%
225.88 		-2.35%
220.57 		7.64%
237.43 		0.16%
237.81 		-5.71%
224.24 		0.50%
225.37 		-15.39%
190.69 		-12.40%
167.05 		-34.43% 307.43
2019 18.53%
198.01 		-0.66%
196.7 		-2.39%
191.99 		7.26%
205.92 		-11.38%
182.49 		12.12%
204.6 		7.59%
220.13 		-7.37%
203.91 		1.63%
207.23 		2.97%
213.38 		3.74%
221.35 		3.88%
229.93 		37.64% 331.78
2020 3.40%
237.75 		-15.55%
200.77 		-23.00%
154.59 		18.65%
183.42 		7.13%
196.49 		0.58%
197.62 		0.17%
197.96 		3.49%
204.87 		-1.90%
200.97 		-5.94%
189.04 		21.97%
230.58 		14.37%
263.71 		14.69% 358.06
2021 2.83%
271.17 		17.82%
319.48 		2.35%
327 		6.56%
348.45 		6.76%
372.02 		2.02%
379.53 		-1.23%
374.88 		10.30%
413.51 		-8.58%
378.03 		9.34%
413.35 		-7.83%
380.99 		0.41%
382.55 		45.06% 386.42
2022 -7.29%
354.68 		-3.78%
341.29 		-3.28%
330.1 		-7.46%
305.49 		6.99%
326.85 		-9.13%
297.02 		12.24%
333.39 		-0.22%
332.67 		-11.91%
293.05 		17.56%
344.51 		12.09%
386.15 		-11.08%
343.38 		-10.24% 417.02
2023 6.53%
365.81 		-3.87%
351.65 		-6.98%
327.11 		4.99%
343.44 		-5.69%
323.9 		-0.42%
322.54 		10.33%
355.87 		-7.91%
327.71 		-1.26%
323.57 		-6.17%
303.61 		12.49%
341.54 		12.95%
385.77 		12.34% 450.05
2024 -0.46%
384.01 		1.31%
389.05 		7.36%
417.69 		2.16%
426.71 		6.99%
456.52 		-0.92%
452.32 		12.54%
509.03 		0.24%
510.25 		-2.97%
495.11 		0.01%
495.16

28.36% 485.69
Data Source: Yahoo

Performance

Today’s Low
486.00
Today’s High
496.31
52W Low
289.36
52W High
517.26
Today Open
495.64
Prev. Close
486.1
Volume
1721300

The Goldman Sachs Group, Inc. historical chart

52-Week Range
289.36 - 517.26
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NYQ
Message Board Id
finmb_398625
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EDT
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
486.0 - 496.31
Financial Currency
USD
Regular Market Time
10/5/2024 1:30:02 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
GS

The Goldman Sachs Group, Inc. Dividend History

TypeAmountEx Date
Cash Dividend 3.00 30 Aug 2024
Cash Dividend 2.75 30 May 2024
Cash Dividend 2.75 28 Feb 2024
Cash Dividend 2.75 29 Nov 2023
Cash Dividend 2.75 30 Aug 2023
Cash Dividend 2.50 31 May 2023
Cash Dividend 2.50 01 Mar 2023
Cash Dividend 2.50 30 Nov 2022
Cash Dividend 2.50 31 Aug 2022
Cash Dividend 2.00 31 May 2022
Cash Dividend 2.00 01 Mar 2022
Cash Dividend 2.00 01 Dec 2021
Cash Dividend 2.00 31 Aug 2021
Cash Dividend 1.25 28 May 2021
Cash Dividend 1.25 01 Mar 2021
Cash Dividend 1.25 01 Dec 2020
Cash Dividend 1.25 31 Aug 2020
Cash Dividend 1.25 29 May 2020
Cash Dividend 1.25 28 Feb 2020
Cash Dividend 1.25 29 Nov 2019
Cash Dividend 1.25 29 Aug 2019
Cash Dividend 0.85 29 May 2019
Cash Dividend 0.80 27 Feb 2019
Cash Dividend 0.80 29 Nov 2018
Cash Dividend 0.80 29 Aug 2018
Cash Dividend 0.80 30 May 2018
Cash Dividend 0.75 28 Feb 2018
Cash Dividend 0.75 29 Nov 2017
Cash Dividend 0.75 29 Aug 2017
Cash Dividend 0.75 30 May 2017
Cash Dividend 0.65 28 Feb 2017
Cash Dividend 0.65 29 Nov 2016
Cash Dividend 0.65 30 Aug 2016
Cash Dividend 0.65 27 May 2016
Cash Dividend 0.65 29 Feb 2016
Cash Dividend 0.65 30 Nov 2015
Cash Dividend 0.65 28 Aug 2015
Cash Dividend 0.65 28 May 2015
Cash Dividend 0.60 26 Feb 2015
Cash Dividend 0.60 28 Nov 2014
Cash Dividend 0.55 27 Aug 2014
Cash Dividend 0.55 28 May 2014
Cash Dividend 0.55 26 Feb 2014
Cash Dividend 0.55 27 Nov 2013
Cash Dividend 0.50 28 Aug 2013
Cash Dividend 0.50 28 May 2013
Cash Dividend 0.50 26 Feb 2013
Cash Dividend 0.50 28 Nov 2012
Cash Dividend 0.46 28 Aug 2012
Cash Dividend 0.46 29 May 2012
Cash Dividend 0.35 28 Feb 2012
Cash Dividend 0.35 29 Nov 2011
Cash Dividend 0.35 30 Aug 2011
Cash Dividend 0.35 27 May 2011
Cash Dividend 0.35 28 Feb 2011
Cash Dividend 0.35 30 Nov 2010
Cash Dividend 0.35 30 Aug 2010
Cash Dividend 0.35 27 May 2010
Cash Dividend 0.35 26 Feb 2010
Cash Dividend 0.35 30 Nov 2009
Cash Dividend 0.35 21 Aug 2009
Cash Dividend 0.35 21 May 2009
Cash Dividend 0.47 20 Feb 2009
Cash Dividend 0.35 23 Oct 2008
Cash Dividend 0.35 25 Jul 2008
Cash Dividend 0.35 25 Apr 2008
Cash Dividend 0.35 25 Jan 2008
Cash Dividend 0.35 25 Oct 2007
Cash Dividend 0.35 27 Jul 2007
Cash Dividend 0.35 20 Apr 2007
Cash Dividend 0.35 19 Jan 2007
Cash Dividend 0.35 19 Oct 2006
Cash Dividend 0.35 21 Jul 2006
Cash Dividend 0.35 21 Apr 2006
Cash Dividend 0.25 20 Jan 2006
Cash Dividend 0.25 20 Oct 2005
Cash Dividend 0.25 22 Jul 2005
Cash Dividend 0.25 22 Apr 2005
Cash Dividend 0.25 21 Jan 2005
Cash Dividend 0.25 21 Oct 2004
Cash Dividend 0.25 23 Jul 2004
Cash Dividend 0.25 23 Apr 2004
Cash Dividend 0.25 23 Jan 2004
Cash Dividend 0.25 23 Oct 2003
Cash Dividend 0.25 25 Jul 2003
Cash Dividend 0.12 25 Apr 2003
Cash Dividend 0.12 24 Jan 2003
Cash Dividend 0.12 26 Dec 2002
Cash Dividend 0.12 24 Oct 2002
Cash Dividend 0.12 26 Jul 2002
Cash Dividend 0.12 26 Apr 2002
Cash Dividend 0.12 17 Jan 2002
Cash Dividend 0.12 25 Oct 2001
Cash Dividend 0.12 27 Jul 2001
Cash Dividend 0.12 20 Apr 2001
Cash Dividend 0.12 18 Jan 2001
Cash Dividend 0.12 19 Oct 2000
Cash Dividend 0.12 20 Jul 2000
Cash Dividend 0.12 19 Apr 2000
Cash Dividend 0.12 20 Jan 2000
Cash Dividend 0.12 21 Oct 1999
Cash Dividend 0.12 10 Aug 1999
Data Source: Yahoo

The Goldman Sachs Group, Inc. Split History

Data Source: Yahoo

The Goldman Sachs Group, Inc. Historical Data

DatePriceOpenHighLowDifferenceChange%
04 Oct 2024 495.16495.64496.31486.009.061.86%
03 Oct 2024 486.10489.93490.51484.20-5.89-1.20%
02 Oct 2024 491.99491.17494.86487.951.820.37%
01 Oct 2024 490.17494.58494.58484.61-4.94-1.00%
30 Sep 2024 495.11494.89496.52488.90-3.40-0.68%
27 Sep 2024 498.51498.97505.40495.861.590.32%
26 Sep 2024 496.92494.00498.40492.485.781.18%
25 Sep 2024 491.14498.50502.00490.40-6.88-1.38%
24 Sep 2024 498.02497.59499.56494.100.610.12%
23 Sep 2024 497.41498.21501.40495.22-1.02-0.20%
20 Sep 2024 498.43500.19502.05495.48-5.40-1.07%
19 Sep 2024 503.83494.74506.41493.4619.253.97%
18 Sep 2024 484.58485.40492.99481.77-0.81-0.17%
17 Sep 2024 485.39488.00489.73481.800.230.05%
16 Sep 2024 485.16481.43487.38479.496.171.29%
13 Sep 2024 478.99475.99482.10475.504.931.04%
12 Sep 2024 474.06471.30474.34465.402.890.61%
11 Sep 2024 471.17463.98471.89457.484.040.86%
10 Sep 2024 467.13489.13489.20461.57-21.44-4.39%
09 Sep 2024 488.57485.53494.28483.398.961.87%
06 Sep 2024 479.61486.60495.41477.06-8.27-1.70%
05 Sep 2024 487.88493.58495.77483.07-2.76-0.56%
04 Sep 2024 490.64486.70496.20486.703.180.65%
03 Sep 2024 487.46507.47509.70485.40-22.79-4.47%
30 Aug 2024 510.25507.83511.19505.170.150.03%
29 Aug 2024 510.10506.00513.24501.146.771.35%
28 Aug 2024 503.33506.60508.37498.47-3.93-0.77%
27 Aug 2024 507.26507.84511.48506.59-0.61-0.12%
26 Aug 2024 507.87512.34513.50505.32-1.55-0.30%
23 Aug 2024 509.42502.75512.44499.8511.672.34%
22 Aug 2024 497.75497.00499.70494.791.290.26%
21 Aug 2024 496.46499.50500.78494.03-0.88-0.18%
20 Aug 2024 497.34503.87504.16496.50-7.34-1.45%
19 Aug 2024 504.68505.00507.78501.860.420.08%
16 Aug 2024 504.26497.05504.91497.005.241.05%
15 Aug 2024 499.02505.00506.91498.260.320.06%
14 Aug 2024 498.70492.90499.35488.406.761.37%
13 Aug 2024 491.94490.29493.27486.476.441.33%
12 Aug 2024 485.50490.26492.87483.75-4.76-0.97%
09 Aug 2024 490.26485.02492.00482.204.490.92%
08 Aug 2024 485.77477.87487.73477.1612.762.70%
07 Aug 2024 473.01479.39488.55472.572.790.59%
06 Aug 2024 470.22461.01475.25457.4311.202.44%
05 Aug 2024 459.02447.59463.18437.37-11.62-2.47%
02 Aug 2024 470.64491.10494.46467.21-29.48-5.89%
01 Aug 2024 500.12510.00514.02494.68-8.91-1.75%
31 Jul 2024 509.03504.86517.26504.863.360.66%
30 Jul 2024 505.67498.31509.47498.3012.952.63%
29 Jul 2024 492.72500.42502.00491.06-6.31-1.26%
26 Jul 2024 499.03495.72504.00495.657.321.49%
25 Jul 2024 491.71486.05496.11483.235.011.03%
24 Jul 2024 486.70489.26495.99485.82-5.45-1.11%
23 Jul 2024 492.15487.08495.81486.285.111.05%
22 Jul 2024 487.04484.56489.47482.382.110.44%
19 Jul 2024 484.93489.12492.60483.19-1.28-0.26%
18 Jul 2024 486.21499.52503.69484.22-15.97-3.18%
17 Jul 2024 502.18503.00509.48499.43-0.84-0.17%
16 Jul 2024 503.02494.00506.59491.9910.792.19%
15 Jul 2024 492.23480.25493.00476.3112.352.57%
12 Jul 2024 479.88480.93483.44478.100.650.14%
11 Jul 2024 479.23480.00483.16476.270.340.07%
10 Jul 2024 478.89472.51479.86469.856.061.28%
09 Jul 2024 472.83465.60479.30461.588.011.72%
08 Jul 2024 464.82467.65474.86464.040.070.02%
05 Jul 2024 464.75467.47467.58460.13-3.17-0.68%
03 Jul 2024 467.92469.04469.89465.822.310.50%
02 Jul 2024 465.61461.51466.27459.601.950.42%
01 Jul 2024 463.66454.51464.02454.0111.342.51%
28 Jun 2024 452.32450.10457.34449.536.361.43%
27 Jun 2024 445.96449.78449.78442.80-9.90-2.17%
26 Jun 2024 455.86455.41457.93452.45-1.52-0.33%
25 Jun 2024 457.38459.46464.08456.75-4.71-1.02%
24 Jun 2024 462.09451.25463.52450.0011.912.65%
21 Jun 2024 450.18458.68458.80449.90-7.87-1.72%
20 Jun 2024 458.05458.00460.41455.240.620.14%
18 Jun 2024 457.43449.57457.69448.517.251.61%
17 Jun 2024 450.18445.10450.78443.393.720.83%
14 Jun 2024 446.46441.99448.23439.150.110.02%
13 Jun 2024 446.35446.73448.32442.15-2.35-0.52%
12 Jun 2024 448.70455.60457.64446.194.431.00%
11 Jun 2024 444.27451.04451.86443.38-9.28-2.05%
10 Jun 2024 453.55452.33455.36450.30-1.36-0.30%
07 Jun 2024 454.91455.44461.16454.50-3.19-0.70%
06 Jun 2024 458.10461.82464.52457.01-3.58-0.78%
05 Jun 2024 461.68457.55463.02457.506.381.40%
04 Jun 2024 455.30450.50457.71449.210.320.07%
03 Jun 2024 454.98458.87458.87450.20-1.54-0.34%
31 May 2024 456.52449.76456.77448.126.291.40%
30 May 2024 450.23453.00455.86447.60-6.94-1.52%
29 May 2024 457.17454.84458.74451.65-2.64-0.57%
28 May 2024 459.81459.94463.69458.91-1.37-0.30%
24 May 2024 461.18459.84465.25459.103.030.66%
23 May 2024 458.15464.23464.31457.41-4.23-0.91%
22 May 2024 462.38467.36470.33459.75-8.03-1.71%
21 May 2024 470.41462.23471.31462.207.471.61%
20 May 2024 462.94468.20471.48462.60-4.78-1.02%
17 May 2024 467.72466.38468.66464.253.200.69%
16 May 2024 464.52464.37468.25462.28-1.57-0.34%
15 May 2024 466.09461.59466.19460.957.621.66%
14 May 2024 458.47454.84461.77454.014.911.08%
13 May 2024 453.56456.27457.20453.32-1.17-0.26%
10 May 2024 454.73456.52458.75454.32-0.83-0.18%
09 May 2024 455.56446.34456.43446.348.611.93%
08 May 2024 446.95442.80448.02442.053.150.71%
07 May 2024 443.80445.17447.42442.870.130.03%
06 May 2024 443.67441.75444.38439.685.491.25%
03 May 2024 438.18435.00442.30434.925.611.30%
02 May 2024 432.57431.20433.65428.175.621.32%
01 May 2024 426.95426.69433.43425.190.240.06%
30 Apr 2024 426.71428.50431.39426.00-4.10-0.95%
29 Apr 2024 430.81427.57433.33427.203.240.76%
26 Apr 2024 427.57420.23428.53419.647.521.79%
25 Apr 2024 420.05420.99423.61414.85-2.99-0.71%
24 Apr 2024 423.04421.50424.58419.61-0.96-0.23%
23 Apr 2024 424.00417.71425.35416.206.651.59%
22 Apr 2024 417.35406.94417.98404.5713.353.30%
19 Apr 2024 404.00404.06408.00403.010.890.22%
18 Apr 2024 403.11405.49407.86402.41-0.80-0.20%
17 Apr 2024 403.91402.40407.12401.187.051.78%
16 Apr 2024 396.86404.45404.97395.18-4.02-1.00%
15 Apr 2024 400.88407.00412.87398.6911.392.92%
12 Apr 2024 389.49392.84394.09387.12-7.99-2.01%
11 Apr 2024 397.48400.48401.47394.84-3.28-0.82%
10 Apr 2024 400.76404.01405.45397.29-9.95-2.42%
09 Apr 2024 410.71411.51413.22407.050.170.04%
08 Apr 2024 410.54409.10412.53407.552.470.61%
05 Apr 2024 408.07406.56409.14401.471.820.45%
04 Apr 2024 406.25418.00419.00405.70-7.75-1.87%
03 Apr 2024 414.00411.00416.63411.003.850.94%
02 Apr 2024 410.15410.74413.17407.62-3.36-0.81%
01 Apr 2024 413.51416.68417.95412.00-4.18-1.00%
28 Mar 2024 417.69416.21419.20414.982.440.59%
27 Mar 2024 415.25409.62415.49408.379.072.23%
26 Mar 2024 406.18406.09409.33404.521.240.31%
25 Mar 2024 404.94406.87410.46403.86-1.88-0.46%
22 Mar 2024 406.82414.40416.76405.78-6.89-1.67%
21 Mar 2024 413.71399.77414.02399.0917.244.35%
20 Mar 2024 396.47386.36396.50386.007.812.01%
19 Mar 2024 388.66384.07390.78383.714.291.12%
18 Mar 2024 384.37388.65389.03383.41-2.84-0.73%
15 Mar 2024 387.21388.87391.13386.40-1.40-0.36%
14 Mar 2024 388.61394.43396.38385.45-3.70-0.94%
13 Mar 2024 392.31388.91395.25388.184.131.06%
12 Mar 2024 388.18387.62389.13383.782.020.52%
11 Mar 2024 386.16385.67386.41381.42-0.83-0.21%
08 Mar 2024 386.99388.73395.62386.71-1.44-0.37%
07 Mar 2024 388.43391.90394.51387.06-1.14-0.29%
06 Mar 2024 389.57395.00395.29384.52-1.34-0.34%
05 Mar 2024 390.91390.72397.49390.31-1.34-0.34%
04 Mar 2024 392.25388.81396.57386.204.151.07%
01 Mar 2024 388.10389.63391.04385.25-0.95-0.24%
29 Feb 2024 389.05395.22395.98385.67-4.13-1.05%
28 Feb 2024 393.18387.19393.26387.002.370.61%
27 Feb 2024 390.81392.26395.90389.330.590.15%
26 Feb 2024 390.22391.05396.06388.82-0.83-0.21%
23 Feb 2024 391.05390.00396.79389.210.580.15%
22 Feb 2024 390.47389.23395.60389.002.200.57%
21 Feb 2024 388.27381.84388.66381.263.750.98%
20 Feb 2024 384.52380.95385.58380.850.080.02%
16 Feb 2024 384.44383.24387.58380.95-0.98-0.25%
15 Feb 2024 385.42379.42387.21379.147.381.95%
14 Feb 2024 378.04380.88381.48375.78-0.71-0.19%
13 Feb 2024 378.75387.59389.16375.20-13.89-3.54%
12 Feb 2024 392.64385.00396.35384.328.382.18%
09 Feb 2024 384.26384.77386.13382.59-0.78-0.20%
08 Feb 2024 385.04386.00388.11381.34-1.62-0.42%
07 Feb 2024 386.66385.31387.07382.501.670.43%
06 Feb 2024 384.99383.02386.82383.001.970.51%
05 Feb 2024 383.02384.60385.33381.00-4.84-1.25%
02 Feb 2024 387.86381.80388.74380.604.011.04%
01 Feb 2024 383.85384.43389.54378.80-0.16-0.04%
31 Jan 2024 384.01386.00393.91383.70-2.86-0.74%
30 Jan 2024 386.87384.00387.92381.596.311.66%
29 Jan 2024 380.56375.89380.84374.242.770.73%
26 Jan 2024 377.79378.65380.90376.75-4.91-1.28%
25 Jan 2024 382.70382.69386.71382.013.300.87%
24 Jan 2024 379.40381.81384.61379.18-1.37-0.36%
23 Jan 2024 380.77379.98383.36378.63-5.19-1.34%
22 Jan 2024 385.96386.36392.73384.563.760.98%
19 Jan 2024 382.20376.73383.30372.075.291.40%
18 Jan 2024 376.91380.33381.64374.56-0.27-0.07%
17 Jan 2024 377.18375.20380.20374.13-3.27-0.86%
16 Jan 2024 380.45378.36385.01374.322.700.71%
12 Jan 2024 377.75383.34385.85376.58-2.00-0.53%
11 Jan 2024 379.75380.89380.98374.68-2.21-0.58%
10 Jan 2024 381.96381.35383.05378.53-1.78-0.46%
09 Jan 2024 383.74384.60385.95381.77-5.12-1.32%
08 Jan 2024 388.86385.97389.08382.032.420.63%
05 Jan 2024 386.44381.92389.47381.083.490.91%
04 Jan 2024 382.95383.55387.09381.951.160.30%
03 Jan 2024 381.79383.88385.40376.76-6.51-1.68%
02 Jan 2024 388.30383.00389.14382.192.530.66%
29 Dec 2023 385.77385.57386.64383.57-0.64-0.17%
28 Dec 2023 386.41384.52387.76383.631.930.50%
27 Dec 2023 384.48381.20385.75380.312.870.75%
26 Dec 2023 381.61380.65382.61380.050.960.25%
22 Dec 2023 380.65382.00383.49379.410.080.02%
21 Dec 2023 380.57380.05381.49377.013.050.81%
20 Dec 2023 377.52380.73385.13377.25-4.93-1.29%
19 Dec 2023 382.45376.01383.77374.556.051.61%
18 Dec 2023 376.40381.26382.76375.91-4.11-1.08%
15 Dec 2023 380.51380.19385.90379.32-2.96-0.77%
14 Dec 2023 383.47366.50386.20365.0020.745.72%
13 Dec 2023 362.73352.94362.85351.6010.122.87%
12 Dec 2023 352.61351.41354.00349.580.850.24%
11 Dec 2023 351.76351.44353.03349.050.930.27%
08 Dec 2023 350.83344.31352.29343.786.211.80%
07 Dec 2023 344.62343.71344.69342.002.650.77%
06 Dec 2023 341.97343.51347.00341.600.220.06%
05 Dec 2023 341.75346.60346.83340.54-7.64-2.19%
04 Dec 2023 349.39346.30350.49345.290.960.28%
01 Dec 2023 348.43341.46348.89340.426.892.02%
30 Nov 2023 341.54341.68344.76340.091.280.38%
29 Nov 2023 340.26337.00343.53336.512.610.77%
28 Nov 2023 337.65337.38338.40334.87-0.06-0.02%
27 Nov 2023 337.71339.19340.02335.74-1.44-0.42%
24 Nov 2023 339.15338.80340.27337.640.510.15%
22 Nov 2023 338.64336.94338.91335.373.671.10%
21 Nov 2023 334.97338.36339.09334.55-4.48-1.32%
20 Nov 2023 339.45340.00341.32337.500.260.08%
17 Nov 2023 339.19339.50340.45338.122.520.75%
16 Nov 2023 336.67337.76339.75335.01-0.93-0.28%
15 Nov 2023 337.60339.90341.08335.34-1.12-0.33%
14 Nov 2023 338.72333.53341.78332.4711.813.61%
13 Nov 2023 326.91324.16328.72323.531.400.43%
10 Nov 2023 325.51323.32326.06321.654.731.47%
09 Nov 2023 320.78326.00326.65319.66-3.78-1.16%
08 Nov 2023 324.56323.95326.66323.670.610.19%
07 Nov 2023 323.95322.13326.39321.290.040.01%
06 Nov 2023 323.91326.66328.90322.10-3.71-1.13%
03 Nov 2023 327.62318.46329.33317.9313.864.42%
02 Nov 2023 313.76309.69314.54308.006.602.15%
01 Nov 2023 307.16303.33308.25302.843.551.17%
31 Oct 2023 303.61301.68304.29300.702.780.92%
30 Oct 2023 300.83293.45301.81293.2910.923.77%
27 Oct 2023 289.91297.55298.27289.36-7.08-2.38%
26 Oct 2023 296.99296.96300.14294.780.230.08%
25 Oct 2023 296.76298.60300.00295.03-2.42-0.81%
24 Oct 2023 299.18300.00303.10299.08-0.04-0.01%
23 Oct 2023 299.22298.29303.55298.19-0.83-0.28%
20 Oct 2023 300.05298.50303.25298.100.860.29%
19 Oct 2023 299.19301.96305.34298.63-2.77-0.92%
18 Oct 2023 301.96307.00307.22301.48-7.40-2.39%
17 Oct 2023 309.36313.38316.18305.91-5.03-1.60%
16 Oct 2023 314.39313.18315.90310.255.091.65%
13 Oct 2023 309.30312.00316.18308.17-0.55-0.18%
12 Oct 2023 309.85314.15314.25308.02-3.17-1.01%
11 Oct 2023 313.02315.43316.63311.60-1.75-0.56%
10 Oct 2023 314.77314.47316.85312.292.160.69%
09 Oct 2023 312.61308.90313.48308.370.130.04%
06 Oct 2023 312.48308.11315.32307.171.980.64%
05 Oct 2023 310.50307.36310.55304.211.900.62%
04 Oct 2023 308.60304.85309.06303.482.480.81%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 205.80
52-Week Low Change % 0.71%
52-Week High Change -22.10
52-Week High Change % -0.04%

Stock Price Average

50 Day Average 492.06
50 Day Average Change 3.10
50 Day Average Change % 0.01%
200 Day Average 438.21
200 Day Average Change 56.95
200 Day Average Change % 0.13%

Share Statistics

The Goldman Sachs Group, Inc. Financials

 2019-12-312020-12-312021-12-312022-12-312023-12-312024-06-30
Beginning Cash Position 133546000000.0155842000000.0261036000000.0241825000000.0270931000000.0
Capital Expenditure -6309000000.0-4667000000.0-3748000000.0-2316000000.0-2092000000.0
Cash Dividends Paid -2336000000.0-2725000000.0-3682000000.0-4189000000.0-4339000000.0
Cash Flow From Continuing Financing Activities 70380000000.0134738000000.059602000000.027800000000.039258000000.0
Cash Flow From Continuing Investing Activities -34356000000.0-30465000000.0-75960000000.0-17312000000.0-24598000000.0
Cash Flow From Continuing Operating Activities -18535000000.06298000000.08708000000.0-12587000000.0-75810000000.0
Change In Other Working Capital -22893000000.055552000000.088441000000.0-189574000000.0-110771000000.0
Change In Working Capital -34080000000.0-20062000000.0-9394000000.0-27712000000.0-93090000000.0
Changes In Cash 17489000000.0110571000000.0-7650000000.0-2099000000.0-61150000000.0
Common Stock Dividend Paid-2104000000.0-2336000000.0    
Common Stock Issuance0.00.0    
Common Stock Payments -1928000000.0-5200000000.0-3500000000.0-5796000000.0-7500000000.0
Deferred Income Tax -833000000.05000000.0-2412000000.0-1360000000.0-1454000000.0
Deferred Tax -833000000.05000000.0-2412000000.0-1360000000.0-1454000000.0
Depreciation Amortization Depletion 1902000000.02015000000.02455000000.04856000000.03565000000.0
Depreciation And Amortization 1902000000.02015000000.02455000000.04856000000.03565000000.0
Effect Of Exchange Rate Changes 4807000000.0-5377000000.0-11561000000.01851000000.0-3455000000.0
End Cash Position 155842000000.0261036000000.0241825000000.0241577000000.0209781000000.0
Financing Cash Flow 70380000000.0134738000000.059602000000.027800000000.039258000000.0
Free Cash Flow -24844000000.01631000000.04960000000.0-14903000000.0-77902000000.0
Income Tax Paid Supplemental Data 2754000000.06195000000.04555000000.02389000000.02937000000.0
Interest Paid Supplemental Data 9091000000.05521000000.019022000000.060026000000.067348000000.0
Investing Cash Flow -34356000000.0-30465000000.0-75960000000.0-17312000000.0-24598000000.0
Issuance Of Capital Stock 349000000.02172000000.00.01496000000.03740000000.0
Issuance Of Debt 55323000000.097512000000.086322000000.050200000000.067537000000.0
Long Term Debt Issuance 55323000000.097512000000.086322000000.050200000000.067537000000.0
Long Term Debt Payments -59188000000.0-59198000000.0-46213000000.0-57636000000.0-65976000000.0
Net Business Purchase And Sale -231000000.00.0-2115000000.0487000000.04117000000.0
Net Common Stock Issuance -1928000000.0-5200000000.0-3500000000.0-5796000000.0-7500000000.0
Net Income From Continuing Operations 9459000000.021635000000.011261000000.08516000000.011241000000.0
Net Investment Purchase And Sale -19613000000.05789000000.0-47575000000.0-13408000000.0-19298000000.0
Net Issuance Payments Of Debt 6703000000.039131000000.038147000000.0-4713000000.013484000000.0
Net Long Term Debt Issuance -3865000000.038314000000.040109000000.0-7436000000.01561000000.0
Net Other Financing Charges 599000000.0497000000.0563000000.02279000000.02152000000.0
Net PPEPurchase And Sale -3339000000.0-734000000.0-1042000000.0962000000.01371000000.0
Net Preferred Stock Issuance -1000000.0-503000000.00.0496000000.02040000000.0
Net Short Term Debt Issuance 10568000000.0817000000.0-1962000000.02723000000.011923000000.0
Operating Cash Flow -18535000000.06298000000.08708000000.0-12587000000.0-75810000000.0
Operating Gains Losses-20000000.0-1000000.0    
Preferred Stock Issuance 349000000.02172000000.00.01496000000.03740000000.0
Preferred Stock Payments -350000000.0-2675000000.00.0-1000000000.0-1700000000.0
Purchase Of Business-803000000.0-231000000.00.0-2115000000.0  
Purchase Of Investment -48670000000.0-39912000000.0-60536000000.0-40256000000.0-67887000000.0
Purchase Of PPE -6309000000.0-4667000000.0-3748000000.0-2316000000.0-2092000000.0
Repayment Of Debt -59188000000.0-59198000000.0-46213000000.0-57636000000.0-65976000000.0
Repurchase Of Capital Stock -2278000000.0-7875000000.0-3500000000.0-6796000000.0-9200000000.0
Sale Of Investment 29057000000.045701000000.012961000000.026848000000.048589000000.0
Sale Of PPE 2970000000.03933000000.02706000000.03278000000.03463000000.0
Stock Based Compensation 1920000000.02348000000.04083000000.02085000000.02744000000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.