The Goldman Sachs Group, Inc. (NEO:GS)
Canada · Delayed Price · Currency is CAD 36.12
-0.44 (-1.20%)
Sep 5, 2025, 3:59 PM EDT
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 36.63 | -0.08% | 4,416 |
| Aug 27, 2025 | 36.77 | 36.77 | 36.50 | 36.66 | 36.66 | 0.38% | 10,008 |
| Aug 26, 2025 | 35.98 | 36.52 | 35.92 | 36.52 | 36.52 | 1.11% | 5,388 |
| Aug 25, 2025 | 36.08 | 36.41 | 36.08 | 36.12 | 36.12 | -0.52% | 16,672 |
| Aug 22, 2025 | 35.32 | 36.37 | 35.24 | 36.31 | 36.31 | 3.86% | 35,336 |
| Aug 21, 2025 | 35.27 | 35.27 | 34.94 | 34.96 | 34.96 | -0.85% | 2,525 |
| Aug 20, 2025 | 35.26 | 35.30 | 34.75 | 35.26 | 35.26 | 0.09% | 8,008 |
| Aug 19, 2025 | 35.65 | 35.65 | 35.10 | 35.23 | 35.23 | -1.43% | 5,484 |
| Aug 18, 2025 | 35.48 | 35.74 | 35.42 | 35.74 | 35.74 | -0.06% | 6,685 |
| Aug 15, 2025 | 36.46 | 36.46 | 35.76 | 35.76 | 35.76 | -2.08% | 5,547 |
| Aug 14, 2025 | 36.13 | 36.52 | 36.13 | 36.52 | 36.52 | 0.25% | 5,262 |
| Aug 13, 2025 | 36.38 | 36.58 | 36.00 | 36.43 | 36.43 | 0.22% | 11,005 |
| Aug 12, 2025 | 35.70 | 36.60 | 35.70 | 36.35 | 36.35 | 3.30% | 19,542 |
| Aug 11, 2025 | 35.27 | 35.27 | 35.11 | 35.19 | 35.19 | -0.31% | 2,980 |
| Aug 8, 2025 | 35.20 | 35.47 | 35.20 | 35.30 | 35.30 | 0.23% | 3,518 |
| Aug 7, 2025 | 35.74 | 35.80 | 35.17 | 35.22 | 35.22 | -0.56% | 8,934 |
| Aug 6, 2025 | 35.25 | 35.59 | 35.25 | 35.42 | 35.42 | 0.31% | 6,307 |
| Aug 5, 2025 | 35.01 | 35.34 | 35.01 | 35.31 | 35.31 | 1.41% | 3,856 |
| Aug 1, 2025 | 34.72 | 34.91 | 34.00 | 34.82 | 34.82 | -1.64% | 11,891 |
| Jul 31, 2025 | 35.67 | 35.80 | 35.40 | 35.40 | 35.40 | -0.81% | 4,605 |
| Jul 30, 2025 | 35.90 | 36.04 | 35.43 | 35.69 | 35.69 | -0.42% | 9,063 |
| Jul 29, 2025 | 35.65 | 35.93 | 35.49 | 35.84 | 35.84 | 1.16% | 7,018 |
| Jul 28, 2025 | 35.78 | 35.81 | 35.41 | 35.43 | 35.43 | -0.70% | 2,594 |
| Jul 25, 2025 | 35.46 | 35.71 | 35.30 | 35.68 | 35.68 | 1.11% | 9,364 |
| Jul 24, 2025 | 35.21 | 35.55 | 35.04 | 35.29 | 35.29 | 0.54% | 9,961 |
| Jul 23, 2025 | 34.48 | 35.18 | 34.40 | 35.10 | 35.10 | 2.18% | 10,667 |
| Jul 22, 2025 | 34.37 | 34.51 | 33.98 | 34.35 | 34.35 | -0.84% | 9,205 |
| Jul 21, 2025 | 34.60 | 34.89 | 34.54 | 34.64 | 34.64 | -0.17% | 6,520 |
| Jul 18, 2025 | 34.66 | 34.77 | 34.26 | 34.70 | 34.70 | 0.43% | 7,621 |
| 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 |