Skip to main content
The Goldman Sachs Group, Inc. (NEO:GS)
Canada flag Canada · Delayed Price · Currency is CAD
29.84
+0.36 (1.22%)
Jun 5, 2025, 3:50 PM EDT

The Goldman Sachs Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202529.5329.5729.4829.4829.48-0.67%1,840
Jun 3, 202529.3029.7429.3029.6829.680.92%4,189
Jun 2, 202529.4629.4629.1529.4129.41-0.47%87,622
May 30, 202529.4329.6529.2329.5529.55-0.54%5,591
May 29, 202529.6029.7429.5329.7129.71-0.83%8,624
May 28, 202530.1730.3529.8629.9629.96-1.09%7,315
May 27, 202529.9530.3129.9430.2930.290.13%5,663
May 26, 202530.1730.3429.4330.2530.252.65%3,035
May 23, 202528.8029.5228.8029.4729.470.10%4,850
May 22, 202529.3029.5829.1529.4429.440.82%7,881
May 21, 202529.8230.0129.1729.2029.20-2.05%6,704
May 20, 202529.6729.9529.6529.8129.81-2.20%61,408
May 16, 202530.2530.4830.2530.4830.480.56%19,634
May 15, 202530.1630.3830.1130.3130.310.23%29,840
May 14, 202529.8330.2429.8230.2430.241.61%5,580
May 13, 202529.4429.9029.4429.7629.762.34%18,180
May 12, 202529.4829.5628.9429.0829.084.15%30,145
May 9, 202528.0028.0827.9027.9227.920.11%8,763
May 8, 202527.6828.1127.5227.8927.892.61%13,372
May 7, 202527.3427.3427.0127.1827.180.67%11,962
May 6, 202527.1127.3527.0027.0027.00-2.03%36,399
May 5, 202527.6427.8527.4827.5627.56-1.29%24,059
May 2, 202527.9027.9327.7627.9227.922.12%8,278
May 1, 202527.0527.4326.9627.3427.341.26%9,129
Apr 30, 202526.3827.0026.2327.0027.00-0.33%21,326
Apr 29, 202526.8527.1026.6827.0927.090.37%20,792
Apr 28, 202527.0027.3126.8226.9926.990.60%21,478
Apr 25, 202526.8827.0826.7226.8326.83-0.22%105,660
Apr 24, 202526.1326.9225.8826.8926.893.07%43,234
Apr 23, 202526.5027.1226.0426.0926.091.87%92,106
Apr 22, 202525.0025.6525.0025.6125.613.85%27,066
Apr 21, 202525.0025.0124.5024.6624.66-1.87%14,528
Apr 17, 202524.8325.3524.6425.1325.132.20%33,834
Apr 16, 202524.9925.0224.2824.5924.59-1.99%40,166
Apr 15, 202525.0625.5225.0525.0925.091.13%53,286
Apr 14, 202525.1025.1524.6024.8124.811.60%29,833
Apr 11, 202524.0524.5523.6524.4224.421.08%34,071
Apr 10, 202524.7024.7023.5024.1624.16-5.25%30,415
Apr 9, 202522.3525.6922.1825.5025.5011.79%102,316
Apr 8, 202524.1424.2222.3822.8122.81-0.39%93,650
Apr 7, 202522.0223.8921.7522.9022.90-1.29%108,763
Apr 4, 202524.2324.2322.7623.2023.20-8.45%164,496
Apr 3, 202526.2126.2125.2025.3425.34-9.05%59,735
Apr 2, 202527.2427.9627.2427.8627.862.99%45,606
Apr 1, 202526.6027.2026.3627.0527.050.11%16,077
Mar 31, 202526.2527.0226.1327.0227.021.08%13,828
Mar 28, 202527.5627.5726.5526.7326.73-3.05%23,775
Mar 27, 202527.9427.9427.2827.5727.57-2.79%55,188
Mar 26, 202528.9129.2628.2028.3628.36-2.14%23,413
Mar 25, 202528.7228.9828.5528.9828.980.84%55,144