Goldman Sachs Group (GS)
600.45
-1.41 (-0.23%)
NYSE · Last Trade: Jun 1st, 6:48 AM EDT
Historical Prices For Goldman Sachs Group (GS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 600.00 | 603.60 | 593.83 | 600.45 | 2,129,946 | 600.45 |
| 5/29/2025 | 608.52 | 610.00 | 598.30 | 604.86 | 1,738,613 | 601.86 |
| 5/28/2025 | 617.28 | 618.63 | 607.31 | 608.44 | 1,999,877 | 605.42 |
| 5/27/2025 | 605.90 | 617.67 | 604.95 | 615.73 | 2,364,606 | 612.68 |
| 5/23/2025 | 585.00 | 601.96 | 582.50 | 598.54 | 1,531,404 | 595.57 |
| 5/22/2025 | 592.55 | 602.20 | 592.50 | 598.23 | 1,939,136 | 595.26 |
| 5/21/2025 | 601.80 | 609.87 | 592.00 | 593.46 | 2,635,601 | 590.52 |
| 5/20/2025 | 607.75 | 611.55 | 603.01 | 606.52 | 1,601,997 | 603.51 |
| 5/19/2025 | 609.19 | 619.38 | 598.34 | 612.30 | 2,841,442 | 609.26 |
| 5/16/2025 | 616.95 | 620.79 | 613.56 | 619.03 | 2,021,770 | 615.96 |
| 5/15/2025 | 609.73 | 619.21 | 609.73 | 615.90 | 2,428,268 | 612.85 |
| 5/14/2025 | 603.80 | 615.00 | 602.50 | 611.60 | 2,874,288 | 608.57 |
| 5/13/2025 | 593.30 | 607.71 | 593.06 | 603.81 | 2,764,967 | 600.82 |
| 5/12/2025 | 596.26 | 603.37 | 588.08 | 591.34 | 3,527,112 | 588.41 |
| 5/09/2025 | 570.25 | 572.10 | 565.78 | 567.10 | 1,522,730 | 564.29 |
| 5/08/2025 | 558.82 | 572.16 | 558.21 | 565.70 | 1,994,144 | 562.89 |
| 5/07/2025 | 550.21 | 555.38 | 547.74 | 551.92 | 1,955,026 | 549.18 |
| 5/06/2025 | 549.60 | 557.44 | 547.06 | 549.36 | 2,902,367 | 546.63 |
| 5/05/2025 | 558.36 | 566.56 | 557.50 | 559.56 | 2,197,301 | 556.78 |
| 5/02/2025 | 561.58 | 569.78 | 559.70 | 566.10 | 2,883,011 | 563.29 |
| 5/01/2025 | 548.10 | 558.35 | 545.50 | 553.83 | 2,582,951 | 551.08 |
| 4/30/2025 | 535.76 | 549.52 | 531.45 | 547.55 | 2,437,046 | 544.83 |
| 4/29/2025 | 543.79 | 550.88 | 541.30 | 548.92 | 1,695,154 | 546.20 |
| 4/28/2025 | 544.86 | 554.50 | 542.47 | 546.40 | 1,459,478 | 543.69 |
| 4/25/2025 | 544.60 | 549.09 | 541.22 | 544.86 | 1,612,724 | 542.16 |
| 4/24/2025 | 527.10 | 546.84 | 523.42 | 545.37 | 2,223,252 | 542.66 |
| 4/23/2025 | 533.63 | 551.79 | 528.26 | 529.31 | 3,040,995 | 526.68 |
| 4/22/2025 | 510.23 | 521.00 | 508.93 | 519.99 | 2,509,987 | 517.41 |
| 4/21/2025 | 505.40 | 509.27 | 494.68 | 501.36 | 2,858,830 | 498.87 |
| 4/17/2025 | 503.24 | 514.83 | 499.12 | 509.49 | 2,593,498 | 506.96 |
| 4/16/2025 | 501.72 | 509.45 | 492.69 | 499.05 | 2,765,062 | 496.57 |
| 4/15/2025 | 507.41 | 518.65 | 507.00 | 507.89 | 2,500,645 | 505.37 |
| 4/14/2025 | 510.00 | 512.00 | 497.15 | 503.98 | 4,391,094 | 501.48 |
| 4/11/2025 | 487.00 | 498.52 | 478.58 | 494.44 | 3,770,249 | 491.99 |
| 4/10/2025 | 503.10 | 503.10 | 474.00 | 489.80 | 5,370,436 | 487.37 |
| 4/09/2025 | 451.36 | 522.00 | 447.11 | 516.87 | 7,022,200 | 514.31 |
| 4/08/2025 | 488.25 | 491.92 | 452.83 | 462.22 | 4,239,790 | 459.93 |
| 4/07/2025 | 446.90 | 482.00 | 439.38 | 465.51 | 6,351,040 | 463.20 |
| 4/04/2025 | 487.00 | 492.00 | 460.00 | 470.81 | 8,111,004 | 468.48 |
| 4/03/2025 | 525.43 | 529.99 | 509.56 | 511.23 | 5,193,139 | 508.69 |
| 4/02/2025 | 539.80 | 567.32 | 539.08 | 563.10 | 2,558,207 | 560.31 |
| 4/01/2025 | 543.25 | 551.96 | 533.24 | 548.45 | 1,869,538 | 545.73 |
| 3/31/2025 | 533.82 | 547.39 | 528.59 | 546.29 | 2,454,915 | 543.58 |
| 3/28/2025 | 555.95 | 560.50 | 537.71 | 543.12 | 2,773,082 | 540.43 |
| 3/27/2025 | 565.00 | 566.00 | 552.55 | 558.92 | 2,100,582 | 556.15 |
| 3/26/2025 | 588.39 | 592.64 | 571.00 | 573.92 | 1,950,981 | 571.07 |
| 3/25/2025 | 584.69 | 586.89 | 578.22 | 585.94 | 1,875,202 | 583.03 |
| 3/24/2025 | 575.00 | 582.72 | 573.05 | 580.10 | 1,876,658 | 577.22 |
| 3/21/2025 | 555.33 | 567.00 | 551.21 | 565.14 | 3,565,667 | 562.34 |
| 3/20/2025 | 553.10 | 568.43 | 552.00 | 562.68 | 2,531,072 | 559.89 |
| 3/19/2025 | 549.00 | 563.00 | 544.60 | 557.34 | 2,769,969 | 554.58 |
| 3/18/2025 | 550.29 | 553.75 | 546.65 | 551.78 | 2,640,603 | 549.04 |
| 3/17/2025 | 541.23 | 557.16 | 540.00 | 551.34 | 2,711,088 | 548.61 |
| 3/14/2025 | 533.99 | 543.57 | 526.70 | 541.41 | 2,808,110 | 538.73 |
| 3/13/2025 | 535.67 | 538.14 | 520.06 | 524.81 | 2,527,824 | 522.21 |
| 3/12/2025 | 544.00 | 545.00 | 528.59 | 535.71 | 3,077,591 | 533.05 |
| 3/11/2025 | 532.47 | 539.99 | 524.20 | 531.43 | 4,189,660 | 528.79 |
| 3/10/2025 | 542.30 | 546.47 | 523.13 | 531.66 | 5,269,754 | 529.02 |
| 3/07/2025 | 568.17 | 568.17 | 544.91 | 559.67 | 4,069,954 | 556.89 |
| 3/06/2025 | 580.59 | 586.71 | 564.62 | 567.67 | 4,339,134 | 564.85 |
| 3/05/2025 | 582.09 | 597.12 | 576.78 | 593.07 | 2,610,116 | 590.13 |
| 3/04/2025 | 595.98 | 600.00 | 567.57 | 581.14 | 4,060,131 | 578.26 |
| 3/03/2025 | 622.40 | 628.78 | 598.32 | 605.26 | 3,151,310 | 602.26 |