The Goldman Sachs Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	31.45	31.72	31.45	31.60	31.60	0.54%	1,502
Feb 4, 2025	31.45	31.63	31.39	31.43	31.43	0.13%	18,475
Feb 3, 2025	30.93	31.67	30.88	31.39	31.39	-1.38%	32,730
Jan 31, 2025	32.15	32.17	31.64	31.83	31.83	-0.72%	20,295
Jan 30, 2025	32.00	32.25	31.90	32.06	32.06	1.14%	22,000
Jan 29, 2025	31.71	32.13	31.66	31.70	31.70	0.13%	46,943
Jan 28, 2025	31.40	31.73	31.40	31.66	31.66	0.99%	15,803
Jan 27, 2025	31.27	31.46	31.16	31.35	31.35	-0.89%	12,247
Jan 24, 2025	31.35	31.74	31.33	31.63	31.63	-0.22%	7,273
Jan 23, 2025	31.51	32.06	31.51	31.70	31.70	0.99%	13,628
Jan 22, 2025	31.50	31.51	31.33	31.39	31.39	-0.48%	20,964
Jan 21, 2025	30.45	31.54	30.29	31.54	31.54	-1.56%	49,785
Jan 20, 2025	31.50	32.30	31.50	32.04	32.04	3.12%	16,800
Jan 17, 2025	30.62	31.11	30.59	31.07	31.07	2.10%	32,487
Jan 16, 2025	30.31	30.57	30.23	30.43	30.43	1.20%	26,909
Jan 15, 2025	29.76	30.21	29.60	30.07	30.07	5.81%	72,322
Jan 14, 2025	28.18	28.51	28.15	28.42	28.42	1.65%	11,369
Jan 13, 2025	27.66	28.07	27.66	27.96	27.96	0.29%	15,324
Jan 10, 2025	28.75	28.75	27.75	27.88	27.88	-5.01%	82,813
Jan 9, 2025	28.84	29.52	28.84	29.35	29.35	1.80%	4,127
Jan 8, 2025	28.83	28.85	28.50	28.83	28.83	0.10%	8,692
Jan 7, 2025	29.13	29.15	28.31	28.80	28.80	-1.03%	13,173
Jan 6, 2025	29.10	29.37	28.85	29.10	29.10	0.97%	8,810
Jan 3, 2025	28.80	28.86	28.49	28.82	28.82	0.66%	11,251
Jan 2, 2025	28.57	28.97	28.40	28.63	28.63	0.46%	11,765
Dec 31, 2024	28.57	28.57	28.37	28.50	28.50	-0.35%	2,866
Dec 30, 2024	28.45	28.65	28.44	28.60	28.60	-0.28%	10,637
Dec 27, 2024	28.84	28.94	28.42	28.68	28.68	-0.90%	8,564
Dec 24, 2024	28.49	28.94	28.49	28.94	28.94	1.83%	13,816
Dec 23, 2024	28.20	28.42	28.00	28.42	28.42	0.82%	18,217
Dec 20, 2024	27.57	28.52	27.57	28.19	28.19	2.10%	18,542
Dec 19, 2024	27.90	28.15	27.57	27.61	27.61	0.69%	126,198
Dec 18, 2024	28.58	28.85	27.17	27.42	27.42	-4.29%	16,989
Dec 17, 2024	28.61	28.72	28.57	28.65	28.65	-2.05%	194,378
Dec 16, 2024	29.15	29.27	28.86	29.25	29.25	0.34%	10,526
Dec 13, 2024	29.48	29.56	29.15	29.15	29.15	-1.12%	6,955
Dec 12, 2024	29.40	29.58	29.38	29.48	29.48	-0.03%	1,666
Dec 11, 2024	29.44	29.54	29.24	29.49	29.49	1.20%	6,431
Dec 10, 2024	29.37	29.57	29.14	29.14	29.14	-1.55%	5,652
Dec 9, 2024	29.90	29.96	29.60	29.60	29.60	-0.94%	4,996
Dec 6, 2024	29.65	29.88	29.61	29.88	29.88	0.37%	4,388
Dec 5, 2024	29.96	30.18	29.77	29.77	29.77	-0.47%	11,055
Dec 4, 2024	29.91	29.92	29.77	29.91	29.91	-0.37%	10,180
Dec 3, 2024	30.39	30.39	29.94	30.02	30.02	0.10%	11,093
Dec 2, 2024	30.31	30.35	29.98	29.99	29.99	-1.64%	13,100
Nov 29, 2024	30.20	30.51	30.20	30.49	30.49	1.97%	5,834
Nov 28, 2024	30.69	30.69	29.90	29.90	29.90	-0.86%	1,426
Nov 27, 2024	30.35	30.45	30.10	30.16	30.16	0.13%	7,194
Nov 26, 2024	29.66	30.23	29.60	30.12	30.12	0.20%	17,203
Nov 25, 2024	30.56	30.56	29.86	30.06	30.06	0.03%	31,876
Nov 22, 2024	29.80	30.08	29.80	30.05	30.05	0.77%	7,655
Nov 21, 2024	29.23	29.85	29.23	29.82	29.82	2.86%	12,555
Nov 20, 2024	29.03	29.17	28.78	28.99	28.99	0.14%	7,328
Nov 19, 2024	28.87	29.08	28.76	28.95	28.95	-1.23%	13,590
Nov 18, 2024	29.77	29.77	29.17	29.31	29.31	-1.01%	6,560
Nov 15, 2024	29.32	29.66	29.32	29.61	29.61	0.85%	7,498
Nov 14, 2024	29.84	29.88	29.25	29.36	29.36	-0.98%	7,558
Nov 13, 2024	29.63	30.05	29.61	29.65	29.65	0.34%	6,984
Nov 12, 2024	29.92	29.94	29.50	29.55	29.55	-1.50%	11,500
Nov 11, 2024	29.94	30.14	29.75	30.00	30.00	1.90%	48,396
Nov 8, 2024	29.15	29.65	29.15	29.44	29.44	1.17%	7,160
Nov 7, 2024	29.39	29.45	29.08	29.10	29.10	-2.22%	10,283
Nov 6, 2024	28.29	29.82	27.94	29.76	29.76	13.24%	52,043
Nov 5, 2024	25.60	26.28	25.60	26.28	26.28	3.06%	8,732
Nov 4, 2024	25.75	25.75	25.47	25.50	25.50	-1.62%	4,216
Nov 1, 2024	26.17	26.24	25.91	25.92	25.92	0.12%	1,707
Oct 31, 2024	26.01	26.01	25.72	25.89	25.89	-1.07%	2,986
Oct 30, 2024	26.30	26.46	26.16	26.17	26.17	0.04%	2,906
Oct 29, 2024	26.22	26.26	26.09	26.16	26.16	0.15%	1,509
Oct 28, 2024	25.72	26.14	25.70	26.12	26.12	2.03%	5,361
Oct 25, 2024	26.29	26.29	25.51	25.60	25.60	-2.25%	11,252
Oct 24, 2024	25.89	26.19	25.88	26.19	26.19	1.51%	15,057
Oct 23, 2024	25.92	25.92	25.64	25.80	25.80	-0.27%	8,085
Oct 22, 2024	25.79	25.91	25.62	25.87	25.87	0.19%	13,808
Oct 21, 2024	26.23	26.23	25.82	25.82	25.82	-2.09%	5,524
Oct 18, 2024	26.42	26.45	26.31	26.37	26.37	-0.26%	3,887
Oct 17, 2024	26.59	26.61	26.44	26.44	26.44	-0.04%	3,024
Oct 16, 2024	26.38	26.72	26.31	26.45	26.45	1.57%	6,471
Oct 15, 2024	26.76	26.76	25.78	26.04	26.04	1.01%	23,798
Oct 11, 2024	25.38	25.82	25.38	25.78	25.78	2.96%	11,444
Oct 10, 2024	25.10	25.12	24.95	25.04	25.04	-0.71%	4,150
Oct 9, 2024	24.97	25.24	24.85	25.22	25.22	1.69%	4,811
Oct 8, 2024	24.65	24.80	24.64	24.80	24.80	0.57%	2,127
Oct 7, 2024	24.57	24.87	24.50	24.66	24.66	-0.36%	5,218
Oct 4, 2024	24.55	24.75	24.27	24.75	24.75	2.06%	9,071
Oct 3, 2024	24.43	24.43	24.19	24.25	24.25	-1.18%	3,159
Oct 2, 2024	24.62	24.64	24.50	24.54	24.54	0.08%	8,654
Oct 1, 2024	24.46	24.58	24.25	24.52	24.52	-0.69%	14,105
Sep 30, 2024	24.66	24.69	24.55	24.69	24.69	-0.88%	1,470
Sep 27, 2024	25.14	25.19	24.84	24.91	24.91	0.28%	7,823
Sep 26, 2024	24.74	24.84	24.74	24.84	24.84	1.31%	1,047
Sep 25, 2024	24.94	25.01	24.49	24.52	24.52	-1.41%	8,038
Sep 24, 2024	24.82	24.87	24.68	24.87	24.87	0.04%	3,106
Sep 23, 2024	24.89	25.02	24.81	24.86	24.86	-0.16%	2,247
Sep 20, 2024	25.22	25.22	24.78	24.90	24.90	-1.03%	7,677
Sep 19, 2024	24.83	25.27	24.83	25.16	25.16	3.97%	13,132
Sep 18, 2024	24.14	24.45	24.09	24.20	24.20	-0.08%	3,866
Sep 17, 2024	24.46	24.47	24.22	24.22	24.22	0.04%	17,362
Sep 16, 2024	24.15	24.30	24.02	24.21	24.21	1.17%	4,367
Sep 13, 2024	23.90	24.00	23.90	23.93	23.93	0.97%	3,002