The Goldman Sachs Group, Inc. (NEO:GS)
Canada
· Delayed Price · Currency is CAD 27.86
+0.82 (3.03%)
Apr 2, 2025, 3:59 PM EST
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 26.60 | 27.20 | 26.36 | 27.04 | 27.04 | 0.07% | 16,077 |
| Mar 31, 2025 | 26.25 | 27.02 | 26.13 | 27.02 | 27.02 | 1.08% | 13,828 |
| Mar 28, 2025 | 27.56 | 27.57 | 26.55 | 26.73 | 26.73 | -3.05% | 23,775 |
| Mar 27, 2025 | 27.94 | 27.94 | 27.28 | 27.57 | 27.57 | -2.79% | 55,188 |
| Mar 26, 2025 | 28.91 | 29.26 | 28.20 | 28.36 | 28.36 | -2.14% | 23,413 |
| Mar 25, 2025 | 28.72 | 28.98 | 28.55 | 28.98 | 28.98 | 0.84% | 55,144 |
| Mar 24, 2025 | 28.42 | 28.75 | 28.37 | 28.74 | 28.74 | 2.94% | 15,106 |
| Mar 21, 2025 | 27.91 | 28.01 | 27.27 | 27.92 | 27.92 | 0.40% | 21,289 |
| Mar 20, 2025 | 27.39 | 28.08 | 27.39 | 27.81 | 27.81 | 0.91% | 193,744 |
| Mar 19, 2025 | 27.19 | 27.83 | 26.93 | 27.56 | 27.56 | 1.06% | 12,725 |
| Mar 18, 2025 | 27.29 | 27.30 | 27.02 | 27.27 | 27.27 | -0.11% | 18,534 |
| Mar 17, 2025 | 27.01 | 27.51 | 26.86 | 27.30 | 27.30 | 1.87% | 24,085 |
| Mar 14, 2025 | 26.41 | 26.82 | 26.18 | 26.80 | 26.80 | 3.47% | 14,064 |
| Mar 13, 2025 | 26.53 | 26.53 | 25.73 | 25.90 | 25.90 | -2.26% | 15,912 |
| Mar 12, 2025 | 27.01 | 27.01 | 26.22 | 26.50 | 26.50 | 0.84% | 41,434 |
| Mar 11, 2025 | 26.49 | 26.65 | 26.00 | 26.28 | 26.28 | -0.19% | 121,723 |
| Mar 10, 2025 | 26.80 | 27.00 | 25.88 | 26.33 | 26.33 | -4.95% | 44,542 |
| Mar 7, 2025 | 28.13 | 28.13 | 26.96 | 27.70 | 27.70 | -1.25% | 40,627 |
| Mar 6, 2025 | 28.81 | 29.00 | 27.96 | 28.05 | 28.05 | -4.49% | 56,138 |
| Mar 5, 2025 | 28.93 | 29.54 | 28.58 | 29.37 | 29.37 | 2.33% | 25,133 |
| Mar 4, 2025 | 29.45 | 29.45 | 28.12 | 28.70 | 28.70 | -3.63% | 93,084 |
| Mar 3, 2025 | 30.85 | 31.00 | 29.63 | 29.78 | 29.78 | -2.93% | 22,086 |
| Feb 28, 2025 | 30.20 | 30.68 | 30.05 | 30.68 | 30.68 | 1.79% | 14,965 |
| Feb 27, 2025 | 30.52 | 30.95 | 30.08 | 30.14 | 29.99 | -1.63% | 36,307 |
| Feb 26, 2025 | 30.50 | 30.81 | 30.49 | 30.64 | 30.49 | 0.56% | 17,040 |
| Feb 25, 2025 | 31.28 | 31.28 | 30.03 | 30.47 | 30.32 | -1.71% | 15,174 |
| Feb 24, 2025 | 31.13 | 31.42 | 30.52 | 31.00 | 30.85 | - | 28,420 |
| Feb 21, 2025 | 32.05 | 32.05 | 30.98 | 31.00 | 30.85 | -2.70% | 13,610 |
| Feb 20, 2025 | 33.20 | 33.20 | 31.38 | 31.86 | 31.70 | -3.92% | 69,037 |
| Feb 19, 2025 | 33.03 | 33.27 | 32.91 | 33.16 | 32.99 | - | 41,515 |
| Feb 18, 2025 | 32.93 | 33.18 | 32.89 | 33.16 | 32.99 | 1.13% | 29,967 |
| Feb 14, 2025 | 32.25 | 32.84 | 32.25 | 32.79 | 32.63 | 2.09% | 18,554 |
| Feb 13, 2025 | 32.33 | 32.33 | 31.80 | 32.12 | 31.96 | -0.03% | 30,318 |
| Feb 12, 2025 | 31.78 | 32.23 | 31.78 | 32.13 | 31.97 | 0.06% | 41,917 |
| Feb 11, 2025 | 32.20 | 32.20 | 31.92 | 32.11 | 31.95 | -0.37% | 22,157 |
| Feb 10, 2025 | 32.87 | 32.87 | 32.06 | 32.23 | 32.07 | -1.01% | 20,740 |
| Feb 7, 2025 | 32.85 | 32.88 | 32.43 | 32.56 | 32.40 | -0.28% | 13,972 |
| Feb 6, 2025 | 32.11 | 32.68 | 32.11 | 32.65 | 32.49 | 1.90% | 11,197 |
| Feb 5, 2025 | 31.72 | 32.06 | 31.60 | 32.04 | 31.88 | 1.94% | 18,388 |
| Feb 4, 2025 | 31.45 | 31.63 | 31.39 | 31.43 | 31.27 | 0.13% | 18,475 |
| Feb 3, 2025 | 30.93 | 31.67 | 30.88 | 31.39 | 31.23 | -1.38% | 32,730 |
| Jan 31, 2025 | 32.15 | 32.17 | 31.64 | 31.83 | 31.67 | -0.72% | 20,295 |
| Jan 30, 2025 | 32.00 | 32.25 | 31.90 | 32.06 | 31.90 | 1.14% | 22,000 |
| Jan 29, 2025 | 31.71 | 32.13 | 31.66 | 31.70 | 31.54 | 0.13% | 46,943 |
| Jan 28, 2025 | 31.40 | 31.73 | 31.40 | 31.66 | 31.50 | 0.99% | 15,803 |
| Jan 27, 2025 | 31.27 | 31.46 | 31.16 | 31.35 | 31.19 | -0.89% | 12,247 |
| Jan 24, 2025 | 31.35 | 31.74 | 31.33 | 31.63 | 31.47 | -0.22% | 7,273 |
| Jan 23, 2025 | 31.51 | 32.06 | 31.51 | 31.70 | 31.54 | 0.99% | 13,628 |
| Jan 22, 2025 | 31.50 | 31.51 | 31.33 | 31.39 | 31.23 | -0.48% | 20,964 |
| Jan 21, 2025 | 30.45 | 31.54 | 30.29 | 31.54 | 31.38 | -1.56% | 49,785 |