Goldman Sachs Group, Inc. (The) - Price History
Monthly price history for GS (Goldman Sachs Group, Inc. (The))
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $426.95 | $426.95 |
| April 2024 | $426.71 | $426.71 |
| March 2024 | $417.69 | $417.69 |
| February 2024 | $389.05 | $389.05 |
| January 2024 | $381.31 | $384.01 |
| December 2023 | $383.06 | $385.77 |
| November 2023 | $339.14 | $341.54 |
| October 2023 | $299.02 | $303.61 |
| September 2023 | $318.68 | $323.57 |
| August 2023 | $322.75 | $327.71 |
| July 2023 | $347.59 | $355.87 |
| June 2023 | $315.04 | $322.54 |
| May 2023 | $316.36 | $323.90 |
| April 2023 | $332.91 | $343.44 |
| March 2023 | $317.08 | $327.11 |
| February 2023 | $338.45 | $351.65 |
| January 2023 | $352.08 | $365.81 |
| December 2022 | $330.49 | $343.38 |
| November 2022 | $371.65 | $386.15 |
| October 2022 | $329.42 | $344.51 |
| September 2022 | $280.21 | $293.05 |
| August 2022 | $318.10 | $332.67 |
| July 2022 | $316.40 | $333.39 |
| June 2022 | $281.88 | $297.02 |
| May 2022 | $310.19 | $326.85 |
| April 2022 | $288.14 | $305.49 |
| March 2022 | $311.36 | $330.10 |
| February 2022 | $320.02 | $341.29 |
| January 2022 | $332.58 | $354.68 |
| December 2021 | $358.71 | $382.55 |
| November 2021 | $355.38 | $380.99 |
| October 2021 | $385.56 | $413.35 |
| September 2021 | $352.61 | $378.03 |
| August 2021 | $385.71 | $413.51 |
| July 2021 | $347.98 | $374.88 |
| June 2021 | $352.30 | $379.53 |
| May 2021 | $345.33 | $372.02 |
| April 2021 | $322.36 | $348.45 |
| March 2021 | $302.52 | $327 |
| February 2021 | $294.40 | $319.48 |
| January 2021 | $249.89 | $271.17 |
| December 2020 | $243.01 | $263.71 |
| November 2020 | $211.33 | $230.58 |
| October 2020 | $173.26 | $189.04 |
| September 2020 | $184.19 | $200.97 |
| August 2020 | $187.77 | $204.87 |
| July 2020 | $180.34 | $197.96 |
| June 2020 | $180.03 | $197.62 |
| May 2020 | $179 | $196.49 |
| April 2020 | $166.06 | $183.42 |
| March 2020 | $139.96 | $154.59 |
| February 2020 | $181.77 | $200.77 |
| January 2020 | $213.94 | $237.75 |
| December 2019 | $206.90 | $229.93 |
| November 2019 | $199.18 | $221.35 |
| October 2019 | $190.93 | $213.38 |
| September 2019 | $185.43 | $207.23 |
| August 2019 | $182.46 | $203.91 |
| July 2019 | $195.74 | $220.13 |
| June 2019 | $181.93 | $204.60 |
| May 2019 | $162.27 | $182.49 |
| April 2019 | $182.28 | $205.92 |
| March 2019 | $169.95 | $191.99 |
| February 2019 | $174.12 | $196.70 |
| January 2019 | $174.58 | $198.01 |
| December 2018 | $147.28 | $167.05 |
| November 2018 | $168.12 | $190.69 |
| October 2018 | $197.90 | $225.37 |
| September 2018 | $196.91 | $224.24 |
| August 2018 | $208.82 | $237.81 |
| July 2018 | $207.80 | $237.43 |
| June 2018 | $193.04 | $220.57 |
| May 2018 | $197.69 | $225.88 |
| April 2018 | $207.85 | $238.33 |
| March 2018 | $219.65 | $251.86 |
| February 2018 | $229.31 | $262.93 |
| January 2018 | $232.98 | $267.89 |
| December 2017 | $221.56 | $254.76 |
| November 2017 | $215.37 | $247.64 |
| October 2017 | $210.22 | $242.48 |
| September 2017 | $205.63 | $237.19 |
| August 2017 | $193.97 | $223.74 |
| July 2017 | $194.69 | $225.33 |
| June 2017 | $191.72 | $221.90 |
| May 2017 | $182.53 | $211.26 |
| April 2017 | $192.70 | $223.80 |
| March 2017 | $197.80 | $229.72 |
| February 2017 | $213.59 | $248.06 |
| January 2017 | $196.94 | $229.32 |
| December 2016 | $205.64 | $239.45 |
| November 2016 | $188.33 | $219.29 |
| October 2016 | $152.60 | $178.24 |
| September 2016 | $138.07 | $161.27 |
| August 2016 | $145.08 | $169.46 |
| July 2016 | $135.44 | $158.81 |
| June 2016 | $126.71 | $148.58 |
| May 2016 | $136.01 | $159.48 |
| April 2016 | $139.38 | $164.11 |
| March 2016 | $133.33 | $156.98 |
| February 2016 | $127 | $149.53 |
| January 2016 | $136.62 | $161.56 |
| December 2015 | $152.41 | $180.23 |
| November 2015 | $160.69 | $190.02 |
| October 2015 | $158.02 | $187.50 |
| September 2015 | $146.44 | $173.76 |
| August 2015 | $158.95 | $188.60 |
| July 2015 | $172.23 | $205.07 |
| June 2015 | $175.36 | $208.79 |
| May 2015 | $173.17 | $206.19 |
| April 2015 | $164.46 | $196.42 |
| March 2015 | $157.38 | $187.97 |
| February 2015 | $158.90 | $189.79 |
| January 2015 | $143.90 | $172.41 |
| December 2014 | $161.78 | $193.83 |
| November 2014 | $157.26 | $188.41 |
| October 2014 | $158.07 | $189.99 |
| September 2014 | $152.73 | $183.57 |
| August 2014 | $149.02 | $179.11 |
| July 2014 | $143.38 | $172.87 |
| June 2014 | $138.88 | $167.44 |
| May 2014 | $132.55 | $159.81 |
| April 2014 | $132.11 | $159.82 |
| March 2014 | $135.44 | $163.85 |
| February 2014 | $137.59 | $166.45 |
| January 2014 | $135.20 | $164.12 |
| December 2013 | $146.03 | $177.26 |
| November 2013 | $139.18 | $168.94 |
| October 2013 | $132.08 | $160.86 |
| September 2013 | $129.91 | $158.21 |
| August 2013 | $124.92 | $152.13 |
| July 2013 | $134.25 | $164.03 |
| June 2013 | $123.79 | $151.25 |
| May 2013 | $132.65 | $162.08 |
| April 2013 | $119.18 | $146.07 |
| March 2013 | $120.06 | $147.15 |
| February 2013 | $122.19 | $149.76 |
| January 2013 | $120.23 | $147.86 |
| December 2012 | $103.72 | $127.56 |
| November 2012 | $95.78 | $117.79 |
| October 2012 | $99.10 | $122.39 |
| September 2012 | $92.05 | $113.68 |
| August 2012 | $85.60 | $105.72 |
| July 2012 | $81.34 | $100.90 |
| June 2012 | $77.28 | $95.86 |
| May 2012 | $77.15 | $95.70 |
| April 2012 | $92.39 | $115.15 |
| March 2012 | $99.79 | $124.37 |
| February 2012 | $92.38 | $115.14 |
| January 2012 | $89.17 | $111.47 |
| December 2011 | $72.34 | $90.43 |
| November 2011 | $76.68 | $95.86 |
| October 2011 | $87.30 | $109.55 |
| September 2011 | $75.34 | $94.55 |
| August 2011 | $92.61 | $116.22 |
| July 2011 | $107.23 | $134.97 |
| June 2011 | $105.73 | $133.09 |
| May 2011 | $111.80 | $140.73 |
| April 2011 | $119.66 | $151.01 |
| March 2011 | $125.68 | $158.60 |
| February 2011 | $129.78 | $163.78 |
| January 2011 | $129.38 | $163.62 |
| December 2010 | $132.97 | $168.16 |
| November 2010 | $123.47 | $156.14 |
| October 2010 | $127.13 | $161.13 |
| September 2010 | $114.07 | $144.58 |
| August 2010 | $108.04 | $136.93 |
| July 2010 | $118.70 | $150.82 |
| June 2010 | $103.31 | $131.27 |
| May 2010 | $113.54 | $144.26 |
| April 2010 | $113.99 | $145.20 |
| March 2010 | $133.96 | $170.63 |
| February 2010 | $122.74 | $156.35 |
| January 2010 | $116.49 | $148.72 |
| December 2009 | $132.25 | $168.84 |
| November 2009 | $132.90 | $169.66 |
| October 2009 | $133.01 | $170.17 |
| September 2009 | $144.09 | $184.35 |
| August 2009 | $129.33 | $165.46 |
| July 2009 | $127.36 | $163.30 |
| June 2009 | $115 | $147.44 |
| May 2009 | $112.76 | $144.57 |
| April 2009 | $99.97 | $128.50 |
| March 2009 | $82.48 | $106.02 |
| February 2009 | $70.86 | $91.08 |
| January 2009 | $62.46 | $80.73 |
| December 2008 | $65.30 | $84.39 |
| November 2008 | $61.12 | $78.99 |
| October 2008 | $71.57 | $92.50 |
| September 2008 | $98.74 | $128 |
| August 2008 | $126.48 | $163.97 |
| July 2008 | $141.96 | $184.04 |
| June 2008 | $134.65 | $174.90 |
| May 2008 | $135.81 | $176.41 |
| April 2008 | $147.33 | $191.37 |
| March 2008 | $127.09 | $165.39 |
| February 2008 | $130.35 | $169.63 |
| January 2008 | $153.34 | $199.55 |
| December 2007 | $164.96 | $215.05 |
| November 2007 | $173.86 | $226.64 |
| October 2007 | $190.18 | $247.92 |
| September 2007 | $166 | $216.74 |
| August 2007 | $134.81 | $176.01 |
| July 2007 | $144.25 | $188.34 |
| June 2007 | $165.71 | $216.75 |
| May 2007 | $176.47 | $230.82 |
| April 2007 | $167.13 | $218.61 |
| March 2007 | $157.72 | $206.63 |
| February 2007 | $154 | $201.75 |
| January 2007 | $161.94 | $212.16 |
| December 2006 | $151.91 | $199.35 |
| November 2006 | $148.44 | $194.80 |
| October 2006 | $144.63 | $189.79 |
| September 2006 | $128.67 | $169.17 |
| August 2006 | $113.06 | $148.65 |
| July 2006 | $116.18 | $152.75 |
| June 2006 | $114.14 | $150.43 |
| May 2006 | $114.53 | $150.95 |
| April 2006 | $121.62 | $160.29 |
| March 2006 | $118.84 | $156.96 |
| February 2006 | $106.98 | $141.29 |
| January 2006 | $106.95 | $141.25 |
| December 2005 | $96.52 | $127.71 |
| November 2005 | $97.46 | $128.96 |
| October 2005 | $95.50 | $126.37 |
| September 2005 | $91.70 | $121.58 |
| August 2005 | $83.85 | $111.18 |
| July 2005 | $81.06 | $107.48 |
| June 2005 | $76.76 | $102.02 |
| May 2005 | $73.36 | $97.50 |
| April 2005 | $80.36 | $106.79 |
| March 2005 | $82.57 | $109.99 |
| February 2005 | $81.67 | $108.80 |
| January 2005 | $80.96 | $107.85 |
| December 2004 | $77.91 | $104.04 |
| November 2004 | $78.45 | $104.76 |
| October 2004 | $73.67 | $98.38 |
| September 2004 | $69.63 | $93.24 |
| August 2004 | $66.95 | $89.65 |
| July 2004 | $65.86 | $88.19 |
| June 2004 | $70.12 | $94.16 |
| May 2004 | $69.93 | $93.91 |
| April 2004 | $72.05 | $96.75 |
| March 2004 | $77.52 | $104.35 |
| February 2004 | $78.65 | $105.87 |
| January 2004 | $73.95 | $99.55 |
| December 2003 | $73.16 | $98.73 |
| November 2003 | $71.20 | $96.08 |
| October 2003 | $69.58 | $93.90 |
| September 2003 | $61.99 | $83.90 |
| August 2003 | $65.38 | $88.49 |
| July 2003 | $64.39 | $87.14 |
| June 2003 | $61.70 | $83.75 |
| May 2003 | $60.04 | $81.50 |
| April 2003 | $55.92 | $75.90 |
| March 2003 | $50.08 | $68.08 |
| February 2003 | $51.09 | $69.45 |
| January 2003 | $50.09 | $68.10 |
| December 2002 | $50.01 | $68.10 |
| November 2002 | $57.82 | $78.87 |
| October 2002 | $52.49 | $71.60 |
| September 2002 | $48.33 | $66.03 |
| August 2002 | $56.58 | $77.30 |
| July 2002 | $53.54 | $73.15 |
| June 2002 | $53.59 | $73.35 |
| May 2002 | $55.13 | $75.45 |
| April 2002 | $57.54 | $78.75 |
| March 2002 | $65.84 | $90.25 |
| February 2002 | $59.04 | $80.94 |
| January 2002 | $63.45 | $86.98 |
| December 2001 | $67.57 | $92.75 |
| November 2001 | $64.84 | $89 |
| October 2001 | $56.94 | $78.16 |
| September 2001 | $51.90 | $71.35 |
| August 2001 | $58.27 | $80.10 |
| July 2001 | $60.49 | $83.16 |
| June 2001 | $62.32 | $85.80 |
| May 2001 | $69.08 | $95.10 |
| April 2001 | $66.17 | $91.10 |
| March 2001 | $61.74 | $85.10 |
| February 2001 | $66.56 | $91.75 |
| January 2001 | $82.52 | $113.75 |
| December 2000 | $77.50 | $106.94 |
| November 2000 | $59.52 | $82.12 |
| October 2000 | $72.33 | $99.81 |
| September 2000 | $82.47 | $113.94 |
| August 2000 | $92.69 | $128.06 |
| July 2000 | $71.61 | $98.94 |
| June 2000 | $68.59 | $94.88 |
| May 2000 | $53.18 | $73.56 |
| April 2000 | $67.42 | $93.25 |
| March 2000 | $75.99 | $105.25 |
| February 2000 | $66.79 | $92.50 |
| January 2000 | $66.16 | $91.62 |
| December 1999 | $67.91 | $94.19 |
| November 1999 | $54.17 | $75.12 |
| October 1999 | $51.19 | $71 |
| September 1999 | $43.90 | $61 |
| August 1999 | $43.04 | $59.81 |
| July 1999 | $46.18 | $64.31 |
| June 1999 | $51.88 | $72.25 |
| May 1999 | $48.78 | $67.94 |
GS
List: Contenders
Price: $438.14
52 week price:
Dividend Yield: 2.72%
5-year range yield:
Forward Dividend Yield: 2.51%
Payout Ratio: 42.83%
Payout Ratio Range:
Dividend Per Share: 11.00 USD
Earnings Per Share: 25.68 USD
P/E Ratio: 16.80
Exchange: NYQ
Sector: Financial Services
Industry: Capital Markets
Volume: 1.7 million
Market Capitalization: 131.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: 30.00%
DGR5: 30.00%
DGR10: 20.21%
DGR20: 16.99%