The Goldman Sachs Group, Inc. (GS.PRC)
NYSE: GS.PRC · Real-Time Price · USD · Preferred Stock
21.77
-0.08 (-0.37%)
At close: Jul 14, 2025
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 21.81 | 21.82 | 21.67 | 21.72 | 21.72 | -0.23% | 26,718 |
| Jul 14, 2025 | 21.79 | 21.87 | 21.70 | 21.77 | 21.77 | -0.37% | 5,103 |
| Jul 11, 2025 | 21.93 | 21.93 | 21.78 | 21.85 | 21.85 | -0.50% | 24,609 |
| Jul 10, 2025 | 21.79 | 22.01 | 21.77 | 21.96 | 21.96 | 0.78% | 33,483 |
| Jul 9, 2025 | 21.67 | 21.91 | 21.67 | 21.79 | 21.79 | 0.74% | 19,656 |
| Jul 8, 2025 | 21.51 | 21.64 | 21.51 | 21.63 | 21.63 | 0.46% | 13,762 |
| Jul 7, 2025 | 21.54 | 21.54 | 21.40 | 21.53 | 21.53 | -0.05% | 18,025 |
| Jul 3, 2025 | 21.49 | 21.55 | 21.48 | 21.54 | 21.54 | 0.37% | 14,261 |
| Jul 2, 2025 | 21.37 | 21.50 | 21.36 | 21.46 | 21.46 | 0.28% | 26,775 |
| Jul 1, 2025 | 21.33 | 21.43 | 21.28 | 21.40 | 21.40 | 0.56% | 64,577 |
| Jun 30, 2025 | 21.45 | 21.54 | 21.28 | 21.28 | 21.28 | -0.81% | 154,162 |
| Jun 27, 2025 | 21.42 | 21.57 | 21.40 | 21.45 | 21.45 | -0.12% | 33,791 |
| Jun 26, 2025 | 21.39 | 21.54 | 21.36 | 21.48 | 21.48 | 0.61% | 16,179 |
| Jun 25, 2025 | 21.37 | 21.40 | 21.26 | 21.35 | 21.35 | -0.09% | 14,292 |
| Jun 24, 2025 | 21.27 | 21.41 | 21.27 | 21.37 | 21.37 | 0.38% | 11,182 |
| Jun 23, 2025 | 21.29 | 21.37 | 21.21 | 21.29 | 21.29 | - | 18,877 |
| Jun 20, 2025 | 21.17 | 21.36 | 21.17 | 21.29 | 21.29 | 0.38% | 24,512 |
| Jun 18, 2025 | 21.25 | 21.33 | 21.16 | 21.21 | 21.21 | 0.19% | 27,932 |
| Jun 17, 2025 | 21.30 | 21.32 | 21.14 | 21.17 | 21.17 | -0.70% | 34,102 |
| Jun 16, 2025 | 21.39 | 21.39 | 21.26 | 21.32 | 21.32 | - | 18,463 |
| Jun 13, 2025 | 21.49 | 21.49 | 21.30 | 21.32 | 21.32 | -0.79% | 9,811 |
| Jun 12, 2025 | 21.36 | 21.49 | 21.34 | 21.49 | 21.49 | 0.05% | 16,193 |
| Jun 11, 2025 | 21.37 | 21.48 | 21.36 | 21.48 | 21.48 | 0.75% | 44,648 |
| Jun 10, 2025 | 21.44 | 21.50 | 21.31 | 21.32 | 21.32 | -0.74% | 100,004 |
| Jun 9, 2025 | 21.57 | 21.57 | 21.41 | 21.48 | 21.48 | 0.23% | 11,857 |
| Jun 6, 2025 | 21.61 | 21.63 | 21.41 | 21.43 | 21.43 | -1.06% | 39,709 |
| Jun 5, 2025 | 21.73 | 21.85 | 21.62 | 21.66 | 21.66 | 0.05% | 20,008 |
| Jun 4, 2025 | 21.82 | 21.82 | 21.65 | 21.65 | 21.65 | -0.14% | 6,556 |
| 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 |