The Goldman Sachs Group, Inc. (NEO:GS)
Canada · Delayed Price · Currency is CAD 36.40
+1.21 (3.44%)
Aug 12, 2025, 10:43 AM EDT
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 35.27 | 35.27 | 35.11 | 35.19 | 35.19 | -0.31% | 2,980 |
| Aug 8, 2025 | 35.20 | 35.47 | 35.20 | 35.30 | 35.30 | 0.23% | 3,518 |
| Aug 7, 2025 | 35.74 | 35.80 | 35.17 | 35.22 | 35.22 | -0.56% | 8,934 |
| Aug 6, 2025 | 35.25 | 35.59 | 35.25 | 35.42 | 35.42 | 0.31% | 6,307 |
| Aug 5, 2025 | 35.01 | 35.34 | 35.01 | 35.31 | 35.31 | 1.41% | 3,856 |
| Aug 1, 2025 | 34.72 | 34.91 | 34.00 | 34.82 | 34.82 | -1.64% | 11,891 |
| Jul 31, 2025 | 35.67 | 35.80 | 35.40 | 35.40 | 35.40 | -0.81% | 4,605 |
| Jul 30, 2025 | 35.90 | 36.04 | 35.43 | 35.69 | 35.69 | -0.42% | 9,063 |
| Jul 29, 2025 | 35.65 | 35.93 | 35.49 | 35.84 | 35.84 | 1.16% | 7,018 |
| Jul 28, 2025 | 35.78 | 35.81 | 35.41 | 35.43 | 35.43 | -0.70% | 2,594 |
| Jul 25, 2025 | 35.46 | 35.71 | 35.30 | 35.68 | 35.68 | 1.11% | 9,364 |
| Jul 24, 2025 | 35.21 | 35.55 | 35.04 | 35.29 | 35.29 | 0.54% | 9,961 |
| Jul 23, 2025 | 34.48 | 35.18 | 34.40 | 35.10 | 35.10 | 2.18% | 10,667 |
| Jul 22, 2025 | 34.37 | 34.51 | 33.98 | 34.35 | 34.35 | -0.84% | 9,205 |
| Jul 21, 2025 | 34.60 | 34.89 | 34.54 | 34.64 | 34.64 | -0.17% | 6,520 |
| Jul 18, 2025 | 34.66 | 34.77 | 34.26 | 34.70 | 34.70 | 0.43% | 7,621 |
| Jul 17, 2025 | 34.98 | 35.15 | 34.54 | 34.55 | 34.55 | -0.20% | 9,578 |
| Jul 16, 2025 | 34.76 | 34.76 | 33.93 | 34.62 | 34.62 | 0.44% | 23,604 |
| Jul 15, 2025 | 35.03 | 35.03 | 34.36 | 34.47 | 34.47 | -1.26% | 15,479 |
| Jul 14, 2025 | 34.52 | 34.92 | 34.50 | 34.91 | 34.91 | 1.28% | 10,089 |
| Jul 11, 2025 | 34.32 | 34.56 | 34.32 | 34.47 | 34.47 | -0.83% | 10,692 |
| Jul 10, 2025 | 34.27 | 34.77 | 34.18 | 34.76 | 34.76 | 1.91% | 10,686 |
| Jul 9, 2025 | 34.28 | 34.38 | 34.11 | 34.11 | 34.11 | -0.03% | 33,559 |
| Jul 8, 2025 | 34.51 | 34.51 | 34.01 | 34.12 | 34.12 | -1.87% | 10,017 |
| Jul 7, 2025 | 35.39 | 35.42 | 34.66 | 34.77 | 34.77 | -2.88% | 40,023 |
| Jul 4, 2025 | 36.00 | 36.00 | 35.60 | 35.80 | 35.80 | 0.79% | 1,341 |
| Jul 3, 2025 | 35.27 | 35.54 | 35.06 | 35.52 | 35.52 | 1.11% | 15,156 |
| Jul 2, 2025 | 34.62 | 35.23 | 34.62 | 35.13 | 35.13 | 1.06% | 14,035 |
| Jun 30, 2025 | 35.00 | 35.01 | 34.48 | 34.76 | 34.76 | 2.51% | 12,639 |
| Jun 27, 2025 | 33.98 | 34.06 | 33.67 | 33.91 | 33.91 | 0.24% | 32,920 |
| Jun 26, 2025 | 32.87 | 33.83 | 32.87 | 33.83 | 33.83 | 2.92% | 36,858 |
| Jun 25, 2025 | 32.67 | 32.87 | 32.53 | 32.87 | 32.87 | 1.01% | 7,143 |
| Jun 24, 2025 | 32.15 | 32.56 | 32.15 | 32.54 | 32.54 | 2.55% | 19,252 |
| Jun 23, 2025 | 31.35 | 31.73 | 31.00 | 31.73 | 31.73 | 0.83% | 17,058 |
| Jun 20, 2025 | 31.00 | 31.53 | 31.00 | 31.47 | 31.47 | 2.57% | 31,915 |
| Jun 19, 2025 | 31.50 | 31.50 | 30.51 | 30.68 | 30.68 | -1.76% | 4,026 |
| Jun 18, 2025 | 30.88 | 31.41 | 30.80 | 31.23 | 31.23 | 1.76% | 19,434 |
| Jun 17, 2025 | 30.81 | 30.98 | 30.68 | 30.69 | 30.69 | -0.55% | 6,233 |
| Jun 16, 2025 | 30.40 | 31.01 | 30.40 | 30.86 | 30.86 | 2.39% | 8,118 |
| Jun 13, 2025 | 30.37 | 30.44 | 29.97 | 30.14 | 30.14 | -1.92% | 8,081 |
| Jun 12, 2025 | 30.54 | 30.76 | 30.54 | 30.73 | 30.73 | 0.13% | 6,455 |
| Jun 11, 2025 | 30.18 | 30.93 | 30.18 | 30.69 | 30.69 | 1.76% | 10,021 |
| Jun 10, 2025 | 30.13 | 30.22 | 30.07 | 30.16 | 30.16 | -0.10% | 4,039 |
| Jun 9, 2025 | 30.08 | 30.37 | 30.08 | 30.19 | 30.19 | -0.07% | 10,131 |
| Jun 6, 2025 | 30.27 | 30.50 | 29.99 | 30.21 | 30.21 | 1.24% | 15,827 |
| Jun 5, 2025 | 29.63 | 29.94 | 29.63 | 29.84 | 29.84 | 1.22% | 18,761 |
| Jun 4, 2025 | 29.53 | 29.57 | 29.48 | 29.48 | 29.48 | -0.67% | 1,840 |
| Jun 3, 2025 | 29.30 | 29.74 | 29.30 | 29.68 | 29.68 | 0.92% | 4,189 |
| Jun 2, 2025 | 29.46 | 29.46 | 29.15 | 29.41 | 29.41 | -0.47% | 87,622 |
| May 30, 2025 | 29.43 | 29.65 | 29.23 | 29.55 | 29.55 | -0.54% | 5,591 |