The Goldman Sachs Group, Inc. (GS.PRC)
NYSE: GS.PRC · Real-Time Price · USD · Preferred Stock
22.46
+0.21 (0.93%)
At close: Apr 24, 2025
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 22.56 | 22.56 | 22.35 | 22.40 | 22.40 | -1.75% | 18,872 |
| Apr 24, 2025 | 22.62 | 22.93 | 22.62 | 22.80 | 22.47 | 0.93% | 19,103 |
| Apr 23, 2025 | 22.69 | 22.69 | 22.59 | 22.59 | 22.26 | 0.22% | 2,273 |
| Apr 22, 2025 | 22.39 | 22.57 | 22.36 | 22.54 | 22.21 | 0.99% | 16,801 |
| Apr 21, 2025 | 22.40 | 22.52 | 22.29 | 22.32 | 21.99 | -0.31% | 14,898 |
| Apr 17, 2025 | 22.39 | 22.50 | 22.39 | 22.39 | 22.06 | 0.31% | 5,897 |
| Apr 16, 2025 | 21.97 | 22.32 | 21.97 | 22.32 | 21.99 | 1.59% | 16,941 |
| Apr 15, 2025 | 21.85 | 21.97 | 21.84 | 21.97 | 21.65 | 0.69% | 8,354 |
| Apr 14, 2025 | 21.73 | 21.82 | 21.61 | 21.82 | 21.50 | 1.07% | 7,843 |
| Apr 11, 2025 | 21.65 | 21.83 | 21.34 | 21.59 | 21.27 | -0.83% | 26,619 |
| Apr 10, 2025 | 22.00 | 22.00 | 21.71 | 21.77 | 21.45 | -1.76% | 15,222 |
| Apr 9, 2025 | 21.52 | 22.23 | 21.52 | 22.16 | 21.83 | 2.07% | 22,269 |
| Apr 8, 2025 | 21.65 | 21.80 | 21.58 | 21.71 | 21.39 | 1.00% | 20,490 |
| Apr 7, 2025 | 21.45 | 21.82 | 21.45 | 21.49 | 21.18 | -2.26% | 21,882 |
| Apr 4, 2025 | 21.85 | 22.10 | 21.42 | 21.99 | 21.67 | -1.12% | 39,837 |
| Apr 3, 2025 | 22.35 | 22.63 | 21.50 | 22.24 | 21.91 | -2.11% | 41,758 |
| Apr 2, 2025 | 22.68 | 22.76 | 22.65 | 22.72 | 22.39 | -0.04% | 19,895 |
| Apr 1, 2025 | 22.84 | 23.00 | 22.72 | 22.73 | 22.40 | -0.18% | 31,850 |
| Mar 31, 2025 | 23.11 | 23.11 | 22.75 | 22.77 | 22.44 | -1.64% | 171,418 |
| Mar 28, 2025 | 23.40 | 23.49 | 23.15 | 23.15 | 22.81 | -0.94% | 22,753 |
| Mar 27, 2025 | 23.51 | 23.53 | 23.34 | 23.37 | 23.03 | -0.81% | 13,030 |
| Mar 26, 2025 | 23.66 | 23.71 | 23.53 | 23.56 | 23.21 | -0.44% | 15,878 |
| Mar 25, 2025 | 23.85 | 23.87 | 23.67 | 23.67 | 23.32 | -0.44% | 4,830 |
| Mar 24, 2025 | 23.96 | 23.96 | 23.77 | 23.77 | 23.42 | -0.34% | 16,167 |
| Mar 21, 2025 | 23.71 | 23.94 | 23.71 | 23.85 | 23.50 | 0.59% | 13,865 |
| Mar 20, 2025 | 23.68 | 23.78 | 23.68 | 23.71 | 23.36 | 0.06% | 10,589 |
| Mar 19, 2025 | 23.68 | 23.77 | 23.64 | 23.70 | 23.35 | -0.04% | 13,880 |
| Mar 18, 2025 | 23.78 | 23.78 | 23.62 | 23.71 | 23.36 | -0.11% | 7,459 |
| Mar 17, 2025 | 23.83 | 23.91 | 23.65 | 23.73 | 23.38 | -0.48% | 6,369 |
| Mar 14, 2025 | 23.89 | 23.90 | 23.75 | 23.85 | 23.49 | 0.19% | 5,566 |
| Mar 13, 2025 | 23.78 | 23.83 | 23.63 | 23.80 | 23.45 | 0.08% | 15,511 |
| Mar 12, 2025 | 23.80 | 23.80 | 23.67 | 23.78 | 23.43 | -0.08% | 7,076 |
| Mar 11, 2025 | 23.78 | 23.85 | 23.70 | 23.80 | 23.45 | -0.17% | 7,519 |
| Mar 10, 2025 | 24.01 | 24.07 | 23.81 | 23.84 | 23.49 | -0.69% | 16,792 |
| Mar 7, 2025 | 24.10 | 24.18 | 23.88 | 24.01 | 23.65 | -0.35% | 9,979 |
| Mar 6, 2025 | 24.12 | 24.24 | 24.09 | 24.09 | 23.74 | -0.68% | 8,831 |
| Mar 5, 2025 | 24.20 | 24.30 | 24.20 | 24.26 | 23.90 | -0.27% | 7,020 |
| Mar 4, 2025 | 24.44 | 24.44 | 24.24 | 24.32 | 23.96 | -0.86% | 20,531 |
| Mar 3, 2025 | 24.45 | 24.64 | 24.25 | 24.53 | 24.17 | -0.28% | 9,713 |
| Feb 28, 2025 | 24.35 | 24.60 | 24.33 | 24.60 | 24.24 | 0.99% | 15,528 |
| Feb 27, 2025 | 24.50 | 24.50 | 24.33 | 24.36 | 24.00 | -0.16% | 5,276 |
| Feb 26, 2025 | 24.48 | 24.57 | 24.40 | 24.40 | 24.04 | -0.81% | 7,571 |
| Feb 25, 2025 | 24.45 | 24.60 | 24.44 | 24.60 | 24.24 | 1.22% | 13,572 |
| Feb 24, 2025 | 24.25 | 24.40 | 24.14 | 24.30 | 23.95 | -0.07% | 16,589 |
| Feb 21, 2025 | 24.25 | 24.33 | 24.13 | 24.32 | 23.96 | 0.29% | 8,380 |
| Feb 20, 2025 | 23.99 | 24.25 | 23.99 | 24.25 | 23.89 | 0.90% | 23,587 |
| Feb 19, 2025 | 24.02 | 24.10 | 23.87 | 24.03 | 23.68 | -0.21% | 11,054 |
| Feb 18, 2025 | 24.01 | 24.10 | 23.98 | 24.09 | 23.73 | 0.23% | 11,799 |
| Feb 14, 2025 | 24.02 | 24.21 | 23.96 | 24.03 | 23.68 | -0.21% | 24,649 |
| Feb 13, 2025 | 23.93 | 24.09 | 23.93 | 24.08 | 23.73 | 0.63% | 2,984 |