The Goldman Sachs Group, Inc. (GS.PRD)
NYSE: GS.PRD · Real-Time Price · USD · Preferred Stock
22.10
-0.04 (-0.18%)
At close: Apr 25, 2025
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 22.78 | 22.97 | 22.73 | 22.81 | 22.48 | 0.35% | 54,565 |
| Mar 18, 2025 | 22.72 | 22.83 | 22.66 | 22.73 | 22.40 | -0.13% | 46,855 |
| Mar 17, 2025 | 22.81 | 22.90 | 22.75 | 22.76 | 22.43 | 0.13% | 54,727 |
| Mar 14, 2025 | 22.85 | 22.88 | 22.72 | 22.73 | 22.40 | -0.09% | 45,722 |
| Mar 13, 2025 | 22.82 | 23.04 | 22.71 | 22.75 | 22.42 | 0.04% | 48,816 |
| Mar 12, 2025 | 22.88 | 22.96 | 22.70 | 22.74 | 22.41 | -0.59% | 60,357 |
| Mar 11, 2025 | 22.98 | 23.04 | 22.82 | 22.88 | 22.54 | 0.11% | 34,774 |
| Mar 10, 2025 | 23.00 | 23.15 | 22.80 | 22.85 | 22.51 | -0.65% | 30,458 |
| Mar 7, 2025 | 23.10 | 23.17 | 23.00 | 23.00 | 22.66 | -0.56% | 40,702 |
| Mar 6, 2025 | 23.28 | 23.30 | 23.13 | 23.13 | 22.79 | -0.73% | 59,959 |
| Mar 5, 2025 | 23.29 | 23.39 | 23.25 | 23.30 | 22.96 | -0.13% | 63,110 |
| Mar 4, 2025 | 23.53 | 23.53 | 23.29 | 23.33 | 22.99 | -0.55% | 70,777 |
| Mar 3, 2025 | 23.42 | 23.56 | 23.41 | 23.46 | 23.12 | -0.13% | 58,705 |
| Feb 28, 2025 | 23.32 | 23.50 | 23.19 | 23.49 | 23.15 | 1.03% | 80,976 |
| Feb 27, 2025 | 23.29 | 23.49 | 23.25 | 23.25 | 22.91 | -0.39% | 31,752 |
| Feb 26, 2025 | 23.55 | 23.59 | 23.26 | 23.34 | 23.00 | -0.85% | 49,200 |
| Feb 25, 2025 | 23.58 | 23.59 | 23.46 | 23.54 | 23.19 | 0.51% | 56,393 |
| Feb 24, 2025 | 23.42 | 23.52 | 23.38 | 23.42 | 23.08 | 0.23% | 48,130 |
| Feb 21, 2025 | 23.58 | 23.58 | 23.32 | 23.37 | 23.02 | -0.91% | 71,830 |
| Feb 20, 2025 | 23.36 | 23.58 | 23.12 | 23.58 | 23.23 | 0.81% | 67,997 |
| Feb 19, 2025 | 23.18 | 23.39 | 23.04 | 23.39 | 23.05 | 0.86% | 51,443 |
| Feb 18, 2025 | 23.16 | 23.28 | 23.05 | 23.19 | 22.85 | 0.13% | 37,867 |
| Feb 14, 2025 | 23.26 | 23.32 | 23.13 | 23.16 | 22.82 | -0.17% | 64,611 |
| Feb 13, 2025 | 23.07 | 23.20 | 23.06 | 23.20 | 22.86 | 0.52% | 33,496 |