The Goldman Sachs Group, Inc. (NEO:GS)
Canada
· Delayed Price · Currency is CAD 26.11
+0.46 (1.79%)
Apr 23, 2025, 3:55 PM EDT
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 26.50 | 27.12 | 26.39 | 26.45 | 26.45 | 3.28% | 33,841 |
| Apr 22, 2025 | 25.00 | 25.65 | 25.00 | 25.61 | 25.61 | 3.85% | 27,066 |
| Apr 21, 2025 | 25.00 | 25.01 | 24.50 | 24.66 | 24.66 | -1.87% | 14,528 |
| Apr 17, 2025 | 24.83 | 25.35 | 24.64 | 25.13 | 25.13 | 2.20% | 33,834 |
| Apr 16, 2025 | 24.99 | 25.02 | 24.28 | 24.59 | 24.59 | -1.99% | 40,166 |
| Apr 15, 2025 | 25.06 | 25.52 | 25.05 | 25.09 | 25.09 | 1.13% | 53,286 |
| Apr 14, 2025 | 25.10 | 25.15 | 24.60 | 24.81 | 24.81 | 1.60% | 29,833 |
| Apr 11, 2025 | 24.05 | 24.55 | 23.65 | 24.42 | 24.42 | 1.08% | 34,071 |
| Apr 10, 2025 | 24.70 | 24.70 | 23.50 | 24.16 | 24.16 | -5.25% | 30,415 |
| Apr 9, 2025 | 22.35 | 25.69 | 22.18 | 25.50 | 25.50 | 11.79% | 102,316 |
| Apr 8, 2025 | 24.14 | 24.22 | 22.38 | 22.81 | 22.81 | -0.39% | 93,650 |
| Apr 7, 2025 | 22.02 | 23.89 | 21.75 | 22.90 | 22.90 | -1.29% | 108,763 |
| Apr 4, 2025 | 24.23 | 24.23 | 22.76 | 23.20 | 23.20 | -8.45% | 164,496 |
| Apr 3, 2025 | 26.21 | 26.21 | 25.20 | 25.34 | 25.34 | -9.05% | 59,735 |
| Apr 2, 2025 | 27.24 | 27.96 | 27.24 | 27.86 | 27.86 | 2.99% | 45,606 |
| Apr 1, 2025 | 26.60 | 27.20 | 26.36 | 27.05 | 27.05 | 0.11% | 16,077 |
| Mar 31, 2025 | 26.25 | 27.02 | 26.13 | 27.02 | 27.02 | 1.08% | 13,828 |
| Mar 28, 2025 | 27.56 | 27.57 | 26.55 | 26.73 | 26.73 | -3.05% | 23,775 |
| Mar 27, 2025 | 27.94 | 27.94 | 27.28 | 27.57 | 27.57 | -2.79% | 55,188 |
| Mar 26, 2025 | 28.91 | 29.26 | 28.20 | 28.36 | 28.36 | -2.14% | 23,413 |
| Mar 25, 2025 | 28.72 | 28.98 | 28.55 | 28.98 | 28.98 | 0.84% | 55,144 |
| Mar 24, 2025 | 28.42 | 28.75 | 28.37 | 28.74 | 28.74 | 2.94% | 15,106 |
| Mar 21, 2025 | 27.91 | 28.01 | 27.27 | 27.92 | 27.92 | 0.40% | 21,289 |
| Mar 20, 2025 | 27.39 | 28.08 | 27.39 | 27.81 | 27.81 | 0.91% | 193,744 |
| Mar 19, 2025 | 27.19 | 27.83 | 26.93 | 27.56 | 27.56 | 1.06% | 12,725 |
| Mar 18, 2025 | 27.29 | 27.30 | 27.02 | 27.27 | 27.27 | -0.11% | 18,534 |
| Mar 17, 2025 | 27.01 | 27.51 | 26.86 | 27.30 | 27.30 | 1.87% | 24,085 |
| Mar 14, 2025 | 26.41 | 26.82 | 26.18 | 26.80 | 26.80 | 3.47% | 14,064 |
| Mar 13, 2025 | 26.53 | 26.53 | 25.73 | 25.90 | 25.90 | -2.26% | 15,912 |
| Mar 12, 2025 | 27.01 | 27.01 | 26.22 | 26.50 | 26.50 | 0.84% | 41,434 |
| Mar 11, 2025 | 26.49 | 26.65 | 26.00 | 26.28 | 26.28 | -0.19% | 121,723 |
| Mar 10, 2025 | 26.80 | 27.00 | 25.88 | 26.33 | 26.33 | -4.95% | 44,542 |
| Mar 7, 2025 | 28.13 | 28.13 | 26.96 | 27.70 | 27.70 | -1.25% | 40,627 |
| Mar 6, 2025 | 28.81 | 29.00 | 27.96 | 28.05 | 28.05 | -4.49% | 56,138 |
| Mar 5, 2025 | 28.93 | 29.54 | 28.58 | 29.37 | 29.37 | 2.33% | 25,133 |
| Mar 4, 2025 | 29.45 | 29.45 | 28.12 | 28.70 | 28.70 | -3.63% | 93,084 |
| Mar 3, 2025 | 30.85 | 31.00 | 29.63 | 29.78 | 29.78 | -2.93% | 22,086 |
| Feb 28, 2025 | 30.20 | 30.68 | 30.05 | 30.68 | 30.68 | 1.79% | 14,965 |
| Feb 27, 2025 | 30.52 | 30.95 | 30.08 | 30.14 | 29.99 | -1.63% | 36,307 |
| Feb 26, 2025 | 30.50 | 30.81 | 30.49 | 30.64 | 30.49 | 0.56% | 17,040 |
| Feb 25, 2025 | 31.28 | 31.28 | 30.03 | 30.47 | 30.32 | -1.71% | 15,174 |
| Feb 24, 2025 | 31.13 | 31.42 | 30.52 | 31.00 | 30.85 | - | 28,420 |
| Feb 21, 2025 | 32.05 | 32.05 | 30.98 | 31.00 | 30.85 | -2.70% | 13,610 |
| Feb 20, 2025 | 33.20 | 33.20 | 31.38 | 31.86 | 31.70 | -3.92% | 69,037 |
| Feb 19, 2025 | 33.03 | 33.27 | 32.91 | 33.16 | 32.99 | - | 41,515 |
| Feb 18, 2025 | 32.93 | 33.18 | 32.89 | 33.16 | 32.99 | 1.13% | 29,967 |
| Feb 14, 2025 | 32.25 | 32.84 | 32.25 | 32.79 | 32.63 | 2.09% | 18,554 |
| Feb 13, 2025 | 32.33 | 32.33 | 31.80 | 32.12 | 31.96 | -0.03% | 30,318 |
| Feb 12, 2025 | 31.78 | 32.23 | 31.78 | 32.13 | 31.97 | 0.06% | 41,917 |
| Feb 11, 2025 | 32.20 | 32.20 | 31.92 | 32.11 | 31.95 | -0.37% | 22,157 |