The Goldman Sachs Group, Inc. (NEO:GS)
Canada · Delayed Price · Currency is CAD 34.70
+0.15 (0.43%)
Jul 18, 2025, 3:51 PM EDT
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 34.66 | 34.77 | 34.26 | 34.67 | 34.67 | 0.35% | 6,406 |
| 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 |
| May 29, 2025 | 29.60 | 29.74 | 29.53 | 29.71 | 29.71 | -0.83% | 8,624 |
| May 28, 2025 | 30.17 | 30.35 | 29.86 | 29.96 | 29.96 | -1.09% | 7,315 |
| May 27, 2025 | 29.95 | 30.31 | 29.94 | 30.29 | 30.29 | 0.13% | 5,663 |
| May 26, 2025 | 30.17 | 30.34 | 29.43 | 30.25 | 30.25 | 2.65% | 3,035 |
| May 23, 2025 | 28.80 | 29.52 | 28.80 | 29.47 | 29.47 | 0.10% | 4,850 |
| May 22, 2025 | 29.30 | 29.58 | 29.15 | 29.44 | 29.44 | 0.82% | 7,881 |
| May 21, 2025 | 29.82 | 30.01 | 29.17 | 29.20 | 29.20 | -2.05% | 6,704 |
| May 20, 2025 | 29.67 | 29.95 | 29.65 | 29.81 | 29.81 | -2.20% | 61,408 |
| May 16, 2025 | 30.25 | 30.48 | 30.25 | 30.48 | 30.48 | 0.56% | 19,634 |
| May 15, 2025 | 30.16 | 30.38 | 30.11 | 30.31 | 30.31 | 0.23% | 29,840 |
| May 14, 2025 | 29.83 | 30.24 | 29.82 | 30.24 | 30.24 | 1.61% | 5,580 |
| May 13, 2025 | 29.44 | 29.90 | 29.44 | 29.76 | 29.76 | 2.34% | 18,180 |
| May 12, 2025 | 29.48 | 29.56 | 28.94 | 29.08 | 29.08 | 4.15% | 30,145 |
| May 9, 2025 | 28.00 | 28.08 | 27.90 | 27.92 | 27.92 | 0.11% | 8,763 |
| May 8, 2025 | 27.68 | 28.11 | 27.52 | 27.89 | 27.89 | 2.61% | 13,372 |