Home

Goldman Sachs Group (GS)

511.23
-51.87 (-9.21%)
NYSE · Last Trade: Apr 3rd, 10:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Goldman Sachs Group (GS)

DateOpenHighLowCloseVolumeAdjusted Close
4/03/2025525.43529.99509.56511.235,193,139511.23
4/02/2025539.80567.32539.08563.102,558,207563.10
4/01/2025543.25551.96533.24548.451,869,538548.45
3/31/2025533.82547.39528.59546.292,454,915546.29
3/28/2025555.95560.50537.71543.122,773,082543.12
3/27/2025565.00566.00552.55558.922,100,582558.92
3/26/2025588.39592.64571.00573.921,950,981573.92
3/25/2025584.69586.89578.22585.941,875,202585.94
3/24/2025575.00582.72573.05580.101,876,658580.10
3/21/2025555.33567.00551.21565.143,565,667565.14
3/20/2025553.10568.43552.00562.682,531,072562.68
3/19/2025549.00563.00544.60557.342,769,969557.34
3/18/2025550.29553.75546.65551.782,640,603551.78
3/17/2025541.23557.16540.00551.342,711,088551.34
3/14/2025533.99543.57526.70541.412,808,110541.41
3/13/2025535.67538.14520.06524.812,527,824524.81
3/12/2025544.00545.00528.59535.713,077,591535.71
3/11/2025532.47539.99524.20531.434,189,660531.43
3/10/2025542.30546.47523.13531.665,269,754531.66
3/07/2025568.17568.17544.91559.674,069,954559.67
3/06/2025580.59586.71564.62567.674,339,134567.67
3/05/2025582.09597.12576.78593.072,610,116593.07
3/04/2025595.98600.00567.57581.144,060,131581.14
3/03/2025622.40628.78598.32605.263,151,310605.26
2/28/2025607.79623.65604.01622.293,337,199622.29
2/27/2025617.54625.23607.31608.002,394,047605.00
2/26/2025616.67623.13615.20617.771,999,774614.72
2/25/2025628.53631.32606.00614.912,885,412611.88
2/24/2025633.51637.30614.80626.143,273,431623.05
2/21/2025644.75647.50623.43625.603,000,782622.51
2/20/2025668.03670.28631.65642.263,926,412639.09
2/19/2025669.08671.04663.28668.151,953,601664.85
2/18/2025662.59672.19661.02672.192,350,091668.87
2/14/2025650.32663.26650.32660.552,246,281657.29
2/13/2025651.83652.00640.51648.952,030,346645.75
2/12/2025643.76650.47639.11649.002,295,779645.80
2/11/2025646.78649.03643.60647.242,711,456644.05
2/10/2025659.02662.49644.25650.532,351,563647.32
2/07/2025659.40663.87653.16655.902,616,867652.66
2/06/2025650.00658.85648.94658.222,438,664654.97
2/05/2025638.00646.41635.53645.451,907,473642.26
2/04/2025632.00637.66629.09634.181,743,395631.05
2/03/2025626.00638.48622.48632.372,099,441629.25
1/31/2025650.00650.00637.44640.401,996,223637.24
1/30/2025644.49649.52641.00645.701,811,190642.51
1/29/2025637.00649.00636.41637.381,918,075634.24
1/28/2025632.20639.08631.81637.802,337,962634.65
1/27/2025625.00635.71624.46633.283,349,915630.15
1/24/2025630.00640.60628.96636.903,183,457633.76
1/23/2025634.92645.54634.49639.502,581,529636.35
1/22/2025633.44635.60629.71632.732,834,840629.61
1/21/2025616.81635.43609.00634.745,071,384631.61
1/17/2025617.80627.00613.00625.943,425,244622.85
1/16/2025609.99616.84606.00612.993,224,104609.97
1/15/2025598.00609.41593.00605.925,117,793602.93
1/14/2025569.66573.59565.20571.532,217,498568.71
1/13/2025557.88566.19556.76562.951,869,700560.17
1/10/2025576.25576.25558.01560.002,817,889557.24
1/08/2025581.04581.20572.67580.021,513,366577.16
1/07/2025587.11588.28568.40580.122,021,204577.26
1/06/2025584.98593.65579.82583.392,256,102580.51