The Goldman Sachs Group, Inc. (NEO:GS)
Canada · Delayed Price · Currency is CAD 37.69
+0.05 (0.13%)
Oct 15, 2025, 1:55 PM EDT
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 37.86 | 38.06 | 37.48 | 37.69 | 37.69 | 0.13% | 23,258 |
| 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 |
| Aug 27, 2025 | 36.77 | 36.77 | 36.50 | 36.66 | 36.47 | 0.38% | 10,008 |
| Aug 26, 2025 | 35.98 | 36.52 | 35.92 | 36.52 | 36.33 | 1.11% | 5,388 |
| Aug 25, 2025 | 36.08 | 36.41 | 36.08 | 36.12 | 35.93 | -0.52% | 16,672 |
| Aug 22, 2025 | 35.32 | 36.37 | 35.24 | 36.31 | 36.12 | 3.86% | 35,336 |
| Aug 21, 2025 | 35.27 | 35.27 | 34.94 | 34.96 | 34.78 | -0.85% | 2,525 |
| Aug 20, 2025 | 35.26 | 35.30 | 34.75 | 35.26 | 35.08 | 0.09% | 8,008 |
| Aug 19, 2025 | 35.65 | 35.65 | 35.10 | 35.23 | 35.05 | -1.43% | 5,484 |
| Aug 18, 2025 | 35.48 | 35.74 | 35.42 | 35.74 | 35.55 | -0.06% | 6,685 |
| Aug 15, 2025 | 36.46 | 36.46 | 35.76 | 35.76 | 35.57 | -2.08% | 5,547 |
| Aug 14, 2025 | 36.13 | 36.52 | 36.13 | 36.52 | 36.33 | 0.25% | 5,262 |
| Aug 13, 2025 | 36.38 | 36.58 | 36.00 | 36.43 | 36.24 | 0.22% | 11,005 |
| Aug 12, 2025 | 35.70 | 36.60 | 35.70 | 36.35 | 36.16 | 3.30% | 19,542 |
| Aug 11, 2025 | 35.27 | 35.27 | 35.11 | 35.19 | 35.01 | -0.31% | 2,980 |
| Aug 8, 2025 | 35.20 | 35.47 | 35.20 | 35.30 | 35.12 | 0.23% | 3,518 |
| Aug 7, 2025 | 35.74 | 35.80 | 35.17 | 35.22 | 35.04 | -0.56% | 8,934 |
| Aug 6, 2025 | 35.25 | 35.59 | 35.25 | 35.42 | 35.24 | 0.31% | 6,307 |
| Aug 5, 2025 | 35.01 | 35.34 | 35.01 | 35.31 | 35.13 | 1.41% | 3,856 |