Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
IOB - Delayed Quote USD

The Goldman Sachs Group, Inc. (0R3G.IL)

Compare
541.00
+9.00
+(1.69%)
At close: 7:14:21 PM GMT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 2025532.50545.00529.02541.00541.003,848
Mar 11, 2025532.75539.83524.21532.00532.001,938
Mar 10, 2025544.00546.48524.24532.50532.506,809
Mar 7, 2025568.00568.00545.45551.00551.004,470
Mar 6, 2025585.67586.16569.85579.50579.501,894
Mar 5, 2025582.26588.44576.88579.50579.501,240
Mar 4, 2025603.50603.50568.06567.50567.507,804
Mar 3, 2025622.01628.87612.46625.00625.003,354
Feb 28, 2025 3.00 Dividend
Feb 28, 2025615.00616.04603.99614.00614.001,788
Feb 27, 2025618.00625.26614.09637.50634.502,723
Feb 26, 2025617.50623.29614.88637.50634.502,067
Feb 25, 2025629.26631.00606.66637.50634.503,696
Feb 24, 2025631.70637.32614.73637.50634.5032,740
Feb 21, 2025647.48647.48627.07637.50634.501,548
Feb 20, 2025668.50670.61632.56637.50634.505,883
Feb 19, 2025665.00672.19663.04667.50664.36641
Feb 18, 2025663.50669.27661.30662.50659.382,655
Feb 17, 2025665.00665.00665.00665.00661.87-
Feb 14, 2025651.00663.34650.18657.50654.413,792
Feb 13, 2025651.83651.83640.69642.50639.48720
Feb 12, 2025640.00647.48639.21642.50639.48508
Feb 11, 2025647.04648.65643.64645.00641.967,627
Feb 10, 2025659.01660.93644.20647.50644.453,032
Feb 7, 2025659.25663.85655.01657.50654.412,367
Feb 6, 2025649.75658.63649.07657.50654.411,967
Feb 5, 2025625.00644.37625.00642.50639.48576
Feb 4, 2025637.00637.83629.96605.00602.151,305
Feb 3, 2025624.00638.15622.65605.00602.151,337
Jan 31, 2025646.05650.00637.49607.50604.64831
Jan 30, 2025644.00649.65642.56607.50604.641,904
Jan 29, 2025635.00648.95635.00607.50604.6422,774
Jan 28, 2025632.20638.72631.31600.00597.18989
Jan 27, 2025628.28634.38625.00695.00691.732,518
Jan 24, 2025629.61640.55629.61695.00691.733,207
Jan 23, 2025634.10645.53634.10695.00691.731,965
Jan 22, 2025634.37635.82630.00692.50689.241,951
Jan 21, 2025630.54630.54609.00687.50684.266,164
Jan 20, 2025667.50667.50667.50667.50664.36-
Jan 17, 2025615.00626.65613.75657.50654.413,697
Jan 16, 2025607.49616.88605.26592.50589.712,406
Jan 15, 2025575.00609.42575.00570.00567.3211,271
Jan 14, 2025569.79572.78565.51570.00567.327,189
Jan 13, 2025556.00566.21556.00572.50569.812,543
Jan 10, 2025565.00577.00558.85527.50525.021,292
Jan 9, 2025587.50587.50587.50587.50584.74-
Jan 8, 2025580.12581.82572.82587.50584.74986
Jan 7, 2025587.50588.00568.91587.50584.74955
Jan 6, 2025575.00592.34575.00615.00612.114,980
Jan 3, 2025580.41581.53572.56557.50554.88939
Jan 2, 2025578.70584.18571.85524.50522.031,981
Dec 31, 2024572.80576.00571.28555.00552.39639
Dec 30, 2024567.15575.75565.14520.50518.05925
Dec 27, 2024576.20581.83571.24575.00572.29352
Dec 24, 2024575.00582.79572.26569.50566.822,276
Dec 23, 2024565.50570.91561.73513.50511.08555
Dec 20, 2024554.50572.08553.25570.50567.821,069
Dec 19, 2024560.00567.20550.25562.00559.3611,771
Dec 18, 2024577.00579.40568.03577.50574.781,311
Dec 17, 2024424.00424.00424.00424.00422.00-
Dec 16, 2024424.00424.00424.00424.00422.00-
Dec 13, 2024424.00424.00424.00424.00422.00-
Dec 12, 2024424.00424.00424.00424.00422.00-
Dec 11, 2024424.00424.00424.00424.00422.00-
Dec 10, 2024424.00424.00424.00424.00422.00-
Dec 9, 2024424.00424.00424.00424.00422.00-
Dec 6, 2024424.00424.00424.00424.00422.00-
Dec 5, 2024424.00424.00424.00424.00422.00-
Dec 4, 2024424.00424.00424.00424.00422.00-
Dec 3, 2024424.00424.00424.00424.00422.00-
Dec 2, 2024 3.00 Dividend
Dec 2, 2024424.00424.00424.00424.00422.00-
Nov 29, 2024424.00424.00424.00424.00419.02-
Nov 28, 2024424.00424.00424.00424.00419.02-
Nov 27, 2024424.00424.00424.00424.00419.02-
Nov 26, 2024424.00424.00424.00424.00419.02-
Nov 25, 2024424.00424.00424.00424.00419.02-
Nov 22, 2024424.00424.00424.00424.00419.02-
Nov 21, 2024424.00424.00424.00424.00419.02-
Nov 20, 2024424.00424.00424.00424.00419.02-
Nov 19, 2024424.00424.00424.00424.00419.02-
Nov 18, 2024424.00424.00424.00424.00419.02-
Nov 15, 2024424.00424.00424.00424.00419.02-
Nov 14, 2024424.00424.00424.00424.00419.02-
Nov 13, 2024424.00424.00424.00424.00419.02-
Nov 12, 2024424.00424.00424.00424.00419.02-
Nov 11, 2024424.00424.00424.00424.00419.02-
Nov 8, 2024424.00424.00424.00424.00419.02-
Nov 7, 2024424.00424.00424.00424.00419.02-
Nov 6, 2024424.00424.00424.00424.00419.02-
Nov 5, 2024424.00424.00424.00424.00419.02-
Nov 4, 2024424.00424.00424.00424.00419.02-
Nov 1, 2024424.00424.00424.00424.00419.02-
Oct 31, 2024424.00424.00424.00424.00419.02-
Oct 30, 2024424.00424.00424.00424.00419.02-
Oct 29, 2024424.00424.00424.00424.00419.02-
Oct 28, 2024424.00424.00424.00424.00419.02-
Oct 25, 2024424.00424.00424.00424.00419.02-
Oct 24, 2024424.00424.00424.00424.00419.02-
Oct 23, 2024424.00424.00424.00424.00419.02-
Oct 22, 2024424.00424.00424.00424.00419.02-
Oct 21, 2024424.00424.00424.00424.00419.02-
Oct 18, 2024424.00424.00424.00424.00419.02-
Oct 17, 2024424.00424.00424.00424.00419.02-
Oct 16, 2024424.00424.00424.00424.00419.02-
Oct 15, 2024424.00424.00424.00424.00419.02-
Oct 14, 2024424.00424.00424.00424.00419.02-
Oct 11, 2024424.00424.00424.00424.00419.02-
Oct 10, 2024424.00424.00424.00424.00419.02-
Oct 9, 2024424.00424.00424.00424.00419.02-
Oct 8, 2024424.00424.00424.00424.00419.02-
Oct 7, 2024424.00424.00424.00424.00419.02-
Oct 4, 2024424.00424.00424.00424.00419.02-
Oct 3, 2024424.00424.00424.00424.00419.02-
Oct 2, 2024424.00424.00424.00424.00419.02-
Oct 1, 2024424.00424.00424.00424.00419.02-
Sep 30, 2024424.00424.00424.00424.00419.02-
Sep 27, 2024424.00424.00424.00424.00419.02-
Sep 26, 2024424.00424.00424.00424.00419.02-
Sep 25, 2024424.00424.00424.00424.00419.02-
Sep 24, 2024424.00424.00424.00424.00419.02-
Sep 23, 2024424.00424.00424.00424.00419.02-
Sep 20, 2024424.00424.00424.00424.00419.02-
Sep 19, 2024424.00424.00424.00424.00419.02-
Sep 18, 2024424.00424.00424.00424.00419.02-
Sep 17, 2024424.00424.00424.00424.00419.02-
Sep 16, 2024424.00424.00424.00424.00419.02-
Sep 13, 2024424.00424.00424.00424.00419.02-
Sep 12, 2024424.00424.00424.00424.00419.02-
Sep 11, 2024424.00424.00424.00424.00419.02-
Sep 10, 2024424.00424.00424.00424.00419.02-
Sep 9, 2024424.00424.00424.00424.00419.02-
Sep 6, 2024424.00424.00424.00424.00419.02-
Sep 5, 2024424.00424.00424.00424.00419.02-
Sep 4, 2024424.00424.00424.00424.00419.02-
Sep 3, 2024424.00424.00424.00424.00419.02-
Sep 2, 2024424.00424.00424.00424.00419.02-
Aug 30, 2024 3.00 Dividend
Aug 30, 2024424.00424.00424.00424.00419.02-
Aug 29, 2024424.00424.00424.00424.00416.05-
Aug 28, 2024424.00424.00424.00424.00416.05-
Aug 27, 2024424.00424.00424.00424.00416.05-
Aug 23, 2024424.00424.00424.00424.00416.05-
Aug 22, 2024424.00424.00424.00424.00416.05-
Aug 21, 2024424.00424.00424.00424.00416.05-
Aug 20, 2024424.00424.00424.00424.00416.05-
Aug 19, 2024424.00424.00424.00424.00416.05-
Aug 16, 2024424.00424.00424.00424.00416.05-
Aug 15, 2024424.00424.00424.00424.00416.05-
Aug 14, 2024424.00424.00424.00424.00416.05-
Aug 13, 2024424.00424.00424.00424.00416.05-
Aug 12, 2024424.00424.00424.00424.00416.05-
Aug 9, 2024424.00424.00424.00424.00416.05-
Aug 8, 2024424.00424.00424.00424.00416.05-
Aug 7, 2024424.00424.00424.00424.00416.05-
Aug 6, 2024424.00424.00424.00424.00416.05-
Aug 5, 2024424.00424.00424.00424.00416.05-
Aug 2, 2024424.00424.00424.00424.00416.05-
Aug 1, 2024424.00424.00424.00424.00416.05-
Jul 31, 2024424.00424.00424.00424.00416.05-
Jul 30, 2024424.00424.00424.00424.00416.05-
Jul 29, 2024424.00424.00424.00424.00416.05-
Jul 26, 2024424.00424.00424.00424.00416.05-
Jul 25, 2024424.00424.00424.00424.00416.05-
Jul 24, 2024424.00424.00424.00424.00416.05-
Jul 23, 2024424.00424.00424.00424.00416.05-
Jul 22, 2024424.00424.00424.00424.00416.05-
Jul 19, 2024424.00424.00424.00424.00416.05-
Jul 18, 2024424.00424.00424.00424.00416.05-
Jul 17, 2024424.00424.00424.00424.00416.05-
Jul 16, 2024424.00424.00424.00424.00416.05-
Jul 15, 2024424.00424.00424.00424.00416.05-
Jul 12, 2024424.00424.00424.00424.00416.05-
Jul 11, 2024424.00424.00424.00424.00416.05-
Jul 10, 2024424.00424.00424.00424.00416.05-
Jul 9, 2024424.00424.00424.00424.00416.05-
Jul 8, 2024424.00424.00424.00424.00416.05-
Jul 5, 2024424.00424.00424.00424.00416.05-
Jul 4, 2024424.00424.00424.00424.00416.05-
Jul 3, 2024424.00424.00424.00424.00416.05-
Jul 2, 2024424.00424.00424.00424.00416.05-
Jul 1, 2024424.00424.00424.00424.00416.05-
Jun 28, 2024424.00424.00424.00424.00416.05-
Jun 27, 2024424.00424.00424.00424.00416.05-
Jun 26, 2024424.00424.00424.00424.00416.05-
Jun 25, 2024424.00424.00424.00424.00416.05-
Jun 24, 2024424.00424.00424.00424.00416.05-
Jun 21, 2024424.00424.00424.00424.00416.05-
Jun 20, 2024424.00424.00424.00424.00416.05-
Jun 19, 2024424.00424.00424.00424.00416.05-
Jun 18, 2024424.00424.00424.00424.00416.05-
Jun 17, 2024424.00424.00424.00424.00416.05-
Jun 14, 2024424.00424.00424.00424.00416.05-
Jun 13, 2024424.00424.00424.00424.00416.05-
Jun 12, 2024424.00424.00424.00424.00416.05-
Jun 11, 2024424.00424.00424.00424.00416.05-
Jun 10, 2024424.00424.00424.00424.00416.05-
Jun 7, 2024424.00424.00424.00424.00416.05-
Jun 6, 2024424.00424.00424.00424.00416.05-
Jun 5, 2024424.00424.00424.00424.00416.05-
Jun 4, 2024424.00424.00424.00424.00416.05-
Jun 3, 2024424.00424.00424.00424.00416.05-
May 31, 2024424.00424.00424.00424.00416.05-
May 30, 2024 2.75 Dividend
May 30, 2024424.00424.00424.00424.00416.05-
May 29, 2024424.00424.00424.00424.00413.36-
May 28, 2024424.00424.00424.00424.00413.36-
May 24, 2024424.00424.00424.00424.00413.36-
May 23, 2024424.00424.00424.00424.00413.36-
May 22, 2024424.00424.00424.00424.00413.36-
May 21, 2024424.00424.00424.00424.00413.36-
May 20, 2024424.00424.00424.00424.00413.36-
May 17, 2024424.00424.00424.00424.00413.36-
May 16, 2024424.00424.00424.00424.00413.36-
May 15, 2024424.00424.00424.00424.00413.36-
May 14, 2024424.00424.00424.00424.00413.36-
May 13, 2024424.00424.00424.00424.00413.36-
May 10, 2024424.00424.00424.00424.00413.36-
May 9, 2024424.00424.00424.00424.00413.36-
May 8, 2024424.00424.00424.00424.00413.36-
May 7, 2024424.00424.00424.00424.00413.36-
May 3, 2024424.00424.00424.00424.00413.36-
May 2, 2024424.00424.00424.00424.00413.36-
May 1, 2024424.00424.00424.00424.00413.36-
Apr 30, 2024424.00424.00424.00424.00413.36-
Apr 29, 2024424.00424.00424.00424.00413.36-
Apr 26, 2024420.85427.71419.62424.00413.361,437
Apr 25, 2024420.26423.55414.76417.00406.531,416
Apr 24, 2024421.20424.44419.66421.00410.432,339
Apr 23, 2024418.33425.35416.45422.00411.412,014
Apr 22, 2024404.00417.46404.00409.00398.7328,038
Apr 19, 2024404.06408.00403.11405.00394.83642
Apr 18, 2024406.01407.78402.52411.00400.681,693
Apr 17, 2024402.27406.46401.45406.00395.811,354
Apr 16, 2024403.25404.99395.78399.00388.98993
Apr 15, 2024388.00412.88388.00403.00392.887,900
Apr 12, 2024392.10394.77387.54389.00379.231,675
Apr 11, 2024399.25402.04395.12397.00387.03676
Apr 10, 2024404.39405.50397.63403.00392.882,270
Apr 9, 2024412.17412.98407.11409.00398.731,011
Apr 8, 2024410.17412.49407.66411.00400.68879
Apr 5, 2024408.00408.83401.34406.00395.813,048
Apr 4, 2024418.98418.99412.66419.00408.4879,794
Apr 3, 2024411.00416.24411.00412.00401.665,615
Apr 2, 2024418.00418.00408.20412.00401.66574
Mar 28, 2024417.16419.00413.41418.00407.512,562
Mar 27, 2024409.62413.30408.33415.00404.581,093
Mar 26, 2024406.79409.31404.70408.00397.762,250
Mar 25, 2024407.98409.83403.98405.00394.833,023
Mar 22, 2024415.12417.19406.78408.00397.7662,415
Mar 21, 2024400.15414.11398.23411.00400.683,023
Mar 20, 2024386.36394.92385.50389.00379.231,120
Mar 19, 2024384.07390.78383.22389.00379.231,690
Mar 18, 2024388.65388.69383.56385.00375.331,230
Mar 15, 2024388.87391.36386.50389.00379.23495
Mar 14, 2024391.25396.24387.66390.00380.21678
Mar 13, 2024389.10395.23388.18393.00383.13850
Mar 12, 2024387.62389.13383.75387.00377.28588

Related Tickers

VOLLF.BO Voltaire Leasing & Finance Limited
11.74
+0.26%
 
MS.SN Morgan Stanley
113.21
-7.16%
 
GBMO.MX Corporativo GBM, S.A.B. de C.V.
9.99
0.00%
 
MQGPD.AX Macquarie Group Limited
103.00
+0.05%
 
O4B.DE OVB Holding AG
21.60
0.00%
 
6AX.F DMG Blockchain Solutions Inc.
0.1610
+8.05%
 
AP4N.BE Riot Blockchain Inc
7.12
+3.53%
 
FUEVFVND01.BK VFMVN Diamond ETF
43.75
-1.13%
 
6FHA.F Futu Holdings Limited
99.50
+2.05%
 
E1VFVN3001.BK VFMVN30 ETF Fund
32.00
-0.78%