The Goldman Sachs Group, Inc. (NEO:GS)
Canada · Delayed Price · Currency is CAD 38.25
-0.10 (-0.26%)
Nov 7, 2025, 3:59 PM EST
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 37.84 | 38.03 | 37.22 | 37.46 | 37.46 | -2.32% | 9,639 |
| Nov 6, 2025 | 38.25 | 38.50 | 37.84 | 38.35 | 38.35 | -0.65% | 7,048 |
| Nov 5, 2025 | 38.25 | 38.73 | 38.01 | 38.60 | 38.60 | 0.23% | 15,347 |
| Nov 4, 2025 | 37.76 | 39.06 | 37.66 | 38.51 | 38.51 | 0.76% | 13,164 |
| Nov 3, 2025 | 38.25 | 38.62 | 38.09 | 38.22 | 38.22 | -0.60% | 6,499 |
| Oct 31, 2025 | 38.20 | 38.51 | 38.20 | 38.45 | 38.45 | -0.03% | 17,063 |
| Oct 30, 2025 | 38.25 | 39.25 | 38.13 | 38.46 | 38.46 | 0.97% | 22,730 |
| Oct 29, 2025 | 38.71 | 38.77 | 37.97 | 38.09 | 38.09 | -1.37% | 15,185 |
| Oct 28, 2025 | 38.69 | 38.86 | 38.43 | 38.62 | 38.62 | 0.34% | 13,240 |
| Oct 27, 2025 | 38.32 | 38.75 | 38.32 | 38.49 | 38.49 | 0.76% | 81,174 |
| Oct 24, 2025 | 36.98 | 38.20 | 36.98 | 38.20 | 38.20 | 4.40% | 14,005 |
| Oct 23, 2025 | 36.44 | 36.75 | 36.38 | 36.59 | 36.59 | 0.99% | 7,497 |
| Oct 22, 2025 | 37.10 | 37.10 | 36.20 | 36.23 | 36.23 | -2.11% | 15,488 |
| Oct 21, 2025 | 37.50 | 38.00 | 37.01 | 37.01 | 37.01 | -0.54% | 24,244 |
| Oct 20, 2025 | 36.88 | 37.30 | 36.88 | 37.21 | 37.21 | 1.67% | 8,646 |
| Oct 17, 2025 | 36.85 | 36.85 | 36.05 | 36.60 | 36.60 | -0.97% | 129,194 |
| Oct 16, 2025 | 37.58 | 38.04 | 36.84 | 36.96 | 36.96 | -1.39% | 79,482 |
| Oct 15, 2025 | 37.86 | 38.06 | 37.26 | 37.48 | 37.48 | -0.43% | 31,283 |
| Oct 14, 2025 | 37.54 | 38.27 | 36.26 | 37.64 | 37.64 | 0.51% | 167,115 |
| Oct 10, 2025 | 38.38 | 38.57 | 37.23 | 37.45 | 37.45 | -1.50% | 23,401 |
| Oct 9, 2025 | 37.80 | 38.02 | 37.80 | 38.02 | 38.02 | 0.24% | 5,544 |
| Oct 8, 2025 | 38.38 | 38.43 | 37.79 | 37.93 | 37.93 | -1.35% | 20,592 |
| Oct 7, 2025 | 39.09 | 39.18 | 38.20 | 38.45 | 38.45 | -1.00% | 34,859 |
| Oct 6, 2025 | 38.92 | 39.07 | 38.12 | 38.84 | 38.84 | 0.83% | 9,772 |
| Oct 3, 2025 | 37.96 | 38.65 | 37.93 | 38.52 | 38.52 | 1.26% | 29,168 |
| Oct 2, 2025 | 38.24 | 38.44 | 37.67 | 38.04 | 38.04 | -0.70% | 11,267 |
| Oct 1, 2025 | 38.63 | 38.74 | 38.31 | 38.31 | 38.31 | -1.44% | 27,653 |
| Sep 30, 2025 | 39.10 | 39.27 | 38.39 | 38.87 | 38.87 | -0.92% | 14,373 |
| Sep 29, 2025 | 39.42 | 39.43 | 38.99 | 39.23 | 39.23 | 0.10% | 14,068 |
| Sep 26, 2025 | 39.15 | 39.37 | 39.10 | 39.19 | 39.19 | 1.06% | 140,850 |
| Sep 25, 2025 | 38.30 | 38.78 | 38.16 | 38.78 | 38.78 | 0.18% | 6,649 |
| Sep 24, 2025 | 39.54 | 39.54 | 38.71 | 38.71 | 38.71 | -1.80% | 24,667 |
| Sep 23, 2025 | 39.35 | 40.23 | 39.25 | 39.42 | 39.42 | 0.20% | 18,664 |
| Sep 22, 2025 | 38.95 | 39.34 | 38.95 | 39.34 | 39.34 | 0.13% | 9,150 |
| Sep 19, 2025 | 39.10 | 39.50 | 39.10 | 39.29 | 39.29 | -0.03% | 8,399 |
| Sep 18, 2025 | 38.69 | 39.39 | 38.69 | 39.30 | 39.30 | 1.16% | 18,131 |
| Sep 17, 2025 | 38.56 | 38.94 | 38.50 | 38.85 | 38.85 | 1.07% | 16,262 |
| Sep 16, 2025 | 38.70 | 38.70 | 38.10 | 38.44 | 38.44 | 0.05% | 3,011 |
| Sep 15, 2025 | 38.04 | 38.65 | 38.04 | 38.42 | 38.42 | 0.79% | 19,281 |
| Sep 12, 2025 | 38.27 | 38.27 | 37.94 | 38.12 | 38.12 | -0.55% | 60,696 |
| Sep 11, 2025 | 37.50 | 38.69 | 37.50 | 38.33 | 38.33 | 1.91% | 7,198 |
| Sep 10, 2025 | 37.33 | 37.78 | 37.21 | 37.61 | 37.61 | 0.83% | 39,655 |
| Sep 9, 2025 | 36.03 | 37.36 | 36.03 | 37.30 | 37.30 | 2.95% | 38,448 |
| Sep 8, 2025 | 36.12 | 36.23 | 35.90 | 36.23 | 36.23 | 0.36% | 5,153 |
| Sep 5, 2025 | 36.60 | 36.75 | 35.55 | 36.10 | 36.10 | -1.18% | 33,130 |
| Sep 4, 2025 | 36.00 | 36.56 | 35.82 | 36.53 | 36.53 | 2.67% | 5,657 |
| Sep 3, 2025 | 35.44 | 35.75 | 35.32 | 35.58 | 35.58 | -0.22% | 5,120 |
| Sep 2, 2025 | 35.86 | 35.86 | 35.34 | 35.66 | 35.66 | -2.03% | 37,918 |
| Aug 29, 2025 | 36.56 | 36.56 | 36.18 | 36.40 | 36.40 | -0.63% | 3,661 |
| Aug 28, 2025 | 36.57 | 36.70 | 36.50 | 36.63 | 36.44 | -0.08% | 4,416 |