The Goldman Sachs Group, Inc. (GS.PRC)
NYSE: GS.PRC · Real-Time Price · USD · Preferred Stock
21.61
-0.16 (-0.73%)
At close: May 30, 2025
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 21.65 | 21.74 | 21.62 | 21.68 | 21.68 | 0.37% | 8,757 |
| Jun 2, 2025 | 21.75 | 21.78 | 21.60 | 21.60 | 21.60 | -0.05% | 15,262 |
| May 30, 2025 | 21.77 | 21.80 | 21.61 | 21.61 | 21.61 | -0.73% | 63,078 |
| May 29, 2025 | 21.86 | 21.94 | 21.77 | 21.77 | 21.77 | -0.27% | 15,076 |
| May 28, 2025 | 21.89 | 21.91 | 21.77 | 21.83 | 21.83 | - | 10,871 |
| May 27, 2025 | 21.69 | 21.85 | 21.69 | 21.83 | 21.83 | 0.69% | 11,826 |
| May 23, 2025 | 21.79 | 21.81 | 21.56 | 21.68 | 21.68 | -0.54% | 8,830 |
| May 22, 2025 | 21.75 | 21.82 | 21.63 | 21.80 | 21.80 | 0.59% | 6,358 |
| May 21, 2025 | 22.09 | 22.09 | 21.63 | 21.67 | 21.67 | -2.08% | 9,283 |
| May 20, 2025 | 22.04 | 22.15 | 21.99 | 22.13 | 22.13 | 0.32% | 3,485 |
| May 19, 2025 | 21.95 | 22.17 | 21.50 | 22.06 | 22.06 | -0.32% | 9,402 |
| May 16, 2025 | 22.20 | 22.44 | 22.07 | 22.13 | 22.13 | -1.07% | 28,762 |
| May 15, 2025 | 22.27 | 22.40 | 22.25 | 22.37 | 22.37 | 0.90% | 8,693 |
| May 14, 2025 | 22.18 | 22.18 | 22.17 | 22.17 | 22.17 | -0.18% | 1,124 |
| May 13, 2025 | 22.27 | 22.38 | 22.17 | 22.21 | 22.21 | -0.26% | 21,029 |
| May 12, 2025 | 22.40 | 22.47 | 22.27 | 22.27 | 22.27 | 0.43% | 22,520 |
| May 9, 2025 | 22.43 | 22.47 | 22.17 | 22.17 | 22.17 | -0.58% | 13,461 |
| May 8, 2025 | 22.45 | 22.46 | 22.30 | 22.30 | 22.30 | -0.97% | 4,306 |
| May 7, 2025 | 22.52 | 22.58 | 22.47 | 22.52 | 22.52 | -0.31% | 9,342 |
| May 6, 2025 | 22.42 | 22.65 | 22.40 | 22.59 | 22.59 | 0.31% | 18,244 |
| May 5, 2025 | 22.65 | 22.65 | 22.52 | 22.52 | 22.52 | -0.43% | 7,639 |
| May 2, 2025 | 22.68 | 22.77 | 22.61 | 22.62 | 22.62 | -0.28% | 11,071 |
| May 1, 2025 | 22.60 | 22.79 | 22.60 | 22.68 | 22.68 | 0.35% | 14,709 |
| Apr 30, 2025 | 22.48 | 22.60 | 22.44 | 22.60 | 22.60 | 0.43% | 16,790 |
| Apr 29, 2025 | 22.50 | 22.50 | 22.40 | 22.50 | 22.50 | -0.03% | 5,299 |
| Apr 28, 2025 | 22.45 | 22.55 | 22.35 | 22.51 | 22.51 | 0.49% | 9,305 |
| 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 |