The Goldman Sachs Group, Inc. (GS.PRD)
NYSE: GS.PRD · Real-Time Price · USD · Preferred Stock
21.06
-0.43 (-2.00%)
At close: May 30, 2025
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 21.43 | 21.50 | 21.06 | 21.06 | 21.06 | -2.00% | 496,202 |
| May 29, 2025 | 21.48 | 21.52 | 21.38 | 21.49 | 21.49 | 0.40% | 57,969 |
| May 28, 2025 | 21.48 | 21.52 | 21.34 | 21.41 | 21.41 | 0.02% | 106,006 |
| May 27, 2025 | 21.33 | 21.46 | 21.24 | 21.40 | 21.40 | 0.74% | 64,785 |
| May 23, 2025 | 21.15 | 21.28 | 20.31 | 21.24 | 21.24 | -0.13% | 23,083 |
| May 22, 2025 | 21.11 | 21.31 | 21.11 | 21.27 | 21.27 | 0.57% | 62,463 |
| May 21, 2025 | 21.43 | 21.47 | 21.14 | 21.15 | 21.15 | -1.54% | 50,891 |
| May 20, 2025 | 21.50 | 21.64 | 21.42 | 21.48 | 21.48 | -0.05% | 59,339 |
| May 19, 2025 | 21.41 | 21.59 | 21.38 | 21.49 | 21.49 | -0.74% | 134,002 |
| May 16, 2025 | 21.74 | 21.74 | 21.60 | 21.65 | 21.65 | -0.14% | 34,435 |
| May 15, 2025 | 21.65 | 21.81 | 21.65 | 21.68 | 21.68 | 0.28% | 65,862 |
| May 14, 2025 | 21.68 | 21.78 | 21.62 | 21.62 | 21.62 | -0.37% | 74,274 |
| May 13, 2025 | 21.82 | 21.82 | 21.56 | 21.70 | 21.70 | -0.55% | 228,763 |
| May 12, 2025 | 21.99 | 22.04 | 21.68 | 21.82 | 21.82 | 0.28% | 244,168 |
| May 9, 2025 | 21.87 | 21.87 | 21.65 | 21.76 | 21.76 | -0.09% | 63,790 |
| May 8, 2025 | 22.05 | 22.05 | 21.75 | 21.78 | 21.78 | -1.22% | 73,251 |
| May 7, 2025 | 22.02 | 22.14 | 21.99 | 22.05 | 22.05 | 0.09% | 30,724 |
| May 6, 2025 | 22.12 | 22.17 | 22.02 | 22.03 | 22.03 | -0.54% | 74,946 |
| May 5, 2025 | 22.15 | 22.25 | 22.11 | 22.15 | 22.15 | -0.38% | 50,206 |
| May 2, 2025 | 22.27 | 22.30 | 22.10 | 22.24 | 22.24 | 0.38% | 62,076 |
| May 1, 2025 | 22.30 | 22.30 | 22.11 | 22.15 | 22.15 | -0.49% | 58,642 |
| Apr 30, 2025 | 22.10 | 22.32 | 22.06 | 22.26 | 22.26 | 0.91% | 107,777 |
| Apr 29, 2025 | 22.09 | 22.20 | 22.03 | 22.06 | 22.06 | 0.09% | 29,603 |
| Apr 28, 2025 | 22.16 | 22.21 | 22.01 | 22.04 | 22.04 | -0.27% | 33,921 |
| Apr 25, 2025 | 22.15 | 22.16 | 21.65 | 22.10 | 22.10 | -1.65% | 55,289 |
| Apr 24, 2025 | 22.32 | 22.48 | 22.25 | 22.47 | 22.14 | 0.85% | 44,414 |
| Apr 23, 2025 | 22.25 | 22.42 | 22.16 | 22.28 | 21.95 | 0.81% | 52,927 |
| Apr 22, 2025 | 22.05 | 22.13 | 21.98 | 22.10 | 21.78 | 1.01% | 85,458 |
| Apr 21, 2025 | 21.95 | 21.95 | 21.78 | 21.88 | 21.56 | -0.55% | 78,117 |
| Apr 17, 2025 | 21.88 | 22.08 | 21.32 | 22.00 | 21.68 | 0.87% | 55,827 |
| Apr 16, 2025 | 21.55 | 21.96 | 21.45 | 21.81 | 21.49 | 1.44% | 76,099 |
| Apr 15, 2025 | 21.37 | 21.63 | 21.37 | 21.50 | 21.18 | 0.51% | 95,928 |
| Apr 14, 2025 | 21.29 | 21.63 | 21.26 | 21.39 | 21.08 | 0.66% | 76,889 |
| Apr 11, 2025 | 21.27 | 21.35 | 21.02 | 21.25 | 20.94 | -0.70% | 79,414 |
| Apr 10, 2025 | 21.62 | 21.69 | 21.32 | 21.40 | 21.09 | -1.43% | 58,068 |
| Apr 9, 2025 | 21.32 | 21.98 | 21.28 | 21.71 | 21.39 | 1.02% | 115,647 |
| Apr 8, 2025 | 21.26 | 21.50 | 21.24 | 21.49 | 21.17 | 1.90% | 283,861 |
| Apr 7, 2025 | 21.09 | 21.45 | 20.95 | 21.09 | 20.78 | -1.68% | 282,015 |
| Apr 4, 2025 | 21.56 | 21.65 | 21.11 | 21.45 | 21.14 | -0.97% | 161,183 |
| Apr 3, 2025 | 21.70 | 21.85 | 21.40 | 21.66 | 21.34 | -1.55% | 101,413 |
| Apr 2, 2025 | 21.95 | 22.00 | 21.81 | 22.00 | 21.68 | -0.14% | 166,530 |
| Apr 1, 2025 | 22.06 | 22.15 | 21.91 | 22.03 | 21.71 | -0.32% | 129,883 |
| Mar 31, 2025 | 22.16 | 22.28 | 21.91 | 22.10 | 21.78 | -0.58% | 507,766 |
| Mar 28, 2025 | 22.48 | 22.61 | 22.23 | 22.23 | 21.90 | -1.11% | 72,129 |
| Mar 27, 2025 | 22.51 | 22.60 | 22.45 | 22.48 | 22.15 | -0.57% | 50,010 |
| Mar 26, 2025 | 22.74 | 22.74 | 22.51 | 22.61 | 22.28 | -0.31% | 62,648 |
| Mar 25, 2025 | 22.73 | 22.78 | 22.65 | 22.68 | 22.35 | 0.13% | 56,080 |
| Mar 24, 2025 | 22.89 | 22.89 | 22.65 | 22.65 | 22.32 | -0.66% | 107,827 |
| Mar 21, 2025 | 22.73 | 22.86 | 22.67 | 22.80 | 22.47 | 0.22% | 35,943 |
| Mar 20, 2025 | 22.87 | 22.95 | 22.70 | 22.75 | 22.42 | -0.26% | 33,731 |