The Goldman Sachs Group, Inc. (GS.PRD)
NYSE: GS.PRD · Real-Time Price · USD · Preferred Stock
21.17
-0.02 (-0.08%)
At close: Sep 4, 2025
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 21.21 | 21.22 | 21.08 | 21.17 | 21.17 | -0.08% | 114,109 |
| Sep 3, 2025 | 21.12 | 21.19 | 21.10 | 21.19 | 21.19 | 0.38% | 63,091 |
| Sep 2, 2025 | 21.26 | 21.28 | 21.04 | 21.11 | 21.11 | -0.80% | 73,434 |
| Aug 29, 2025 | 21.10 | 21.39 | 21.04 | 21.28 | 21.28 | 0.81% | 222,449 |
| Aug 28, 2025 | 21.24 | 21.26 | 21.10 | 21.11 | 21.11 | -0.66% | 109,423 |
| Aug 27, 2025 | 21.15 | 21.29 | 21.15 | 21.25 | 21.25 | 0.43% | 108,552 |
| Aug 26, 2025 | 21.24 | 21.30 | 21.10 | 21.16 | 21.16 | -0.42% | 44,904 |
| Aug 25, 2025 | 21.31 | 21.33 | 21.17 | 21.25 | 21.25 | -0.47% | 105,479 |
| Aug 22, 2025 | 21.23 | 21.39 | 21.17 | 21.35 | 21.35 | 0.57% | 116,940 |
| Aug 21, 2025 | 21.20 | 21.23 | 21.15 | 21.23 | 21.23 | 0.14% | 45,539 |
| Aug 20, 2025 | 21.23 | 21.23 | 21.15 | 21.20 | 21.20 | 0.09% | 61,377 |
| Aug 19, 2025 | 21.19 | 21.25 | 21.15 | 21.18 | 21.18 | -0.24% | 76,637 |
| Aug 18, 2025 | 21.13 | 21.23 | 21.13 | 21.23 | 21.23 | 0.33% | 65,014 |
| Aug 15, 2025 | 21.20 | 21.25 | 21.13 | 21.16 | 21.16 | -0.14% | 39,203 |
| Aug 14, 2025 | 21.18 | 21.22 | 21.13 | 21.19 | 21.19 | -0.28% | 59,818 |
| Aug 13, 2025 | 21.16 | 21.28 | 21.14 | 21.25 | 21.25 | 0.47% | 69,596 |
| Aug 12, 2025 | 21.13 | 21.21 | 21.12 | 21.15 | 21.15 | 0.09% | 66,750 |
| Aug 11, 2025 | 21.19 | 21.19 | 21.13 | 21.13 | 21.13 | 0.19% | 96,026 |
| Aug 8, 2025 | 21.13 | 21.16 | 21.02 | 21.09 | 21.09 | -0.12% | 46,863 |
| Aug 7, 2025 | 21.11 | 21.20 | 21.02 | 21.12 | 21.12 | 0.26% | 79,934 |
| Aug 6, 2025 | 21.08 | 21.25 | 21.02 | 21.06 | 21.06 | -0.38% | 100,646 |
| Aug 5, 2025 | 21.10 | 21.18 | 21.05 | 21.14 | 21.14 | 0.05% | 50,293 |
| Aug 4, 2025 | 20.95 | 21.25 | 20.95 | 21.13 | 21.13 | 0.80% | 60,785 |
| Aug 1, 2025 | 21.00 | 21.04 | 20.87 | 20.96 | 20.96 | -0.18% | 60,773 |
| Jul 31, 2025 | 21.13 | 21.20 | 20.87 | 21.00 | 21.00 | -0.76% | 164,926 |
| Jul 30, 2025 | 21.13 | 21.23 | 21.10 | 21.16 | 21.16 | -0.24% | 96,040 |
| Jul 29, 2025 | 21.13 | 21.26 | 21.08 | 21.21 | 21.21 | 0.43% | 241,339 |
| Jul 28, 2025 | 21.07 | 21.14 | 21.02 | 21.12 | 21.12 | 0.05% | 80,981 |
| Jul 25, 2025 | 21.26 | 21.29 | 21.11 | 21.11 | 21.11 | -1.77% | 116,517 |
| Jul 24, 2025 | 21.46 | 21.60 | 21.45 | 21.49 | 21.16 | -0.14% | 55,754 |
| Jul 23, 2025 | 21.63 | 21.63 | 21.50 | 21.52 | 21.19 | -0.42% | 52,387 |
| Jul 22, 2025 | 21.56 | 21.68 | 21.54 | 21.61 | 21.28 | -0.14% | 47,144 |
| Jul 21, 2025 | 21.65 | 21.66 | 21.50 | 21.64 | 21.31 | 0.46% | 61,782 |
| Jul 18, 2025 | 21.46 | 21.59 | 21.42 | 21.54 | 21.21 | 0.14% | 60,217 |
| Jul 17, 2025 | 21.41 | 21.52 | 21.36 | 21.51 | 21.18 | 0.70% | 73,596 |
| Jul 16, 2025 | 21.42 | 21.49 | 21.27 | 21.36 | 21.03 | -0.05% | 108,848 |
| Jul 15, 2025 | 21.52 | 21.60 | 21.31 | 21.37 | 21.04 | -0.53% | 200,582 |
| Jul 14, 2025 | 21.60 | 21.65 | 21.42 | 21.48 | 21.15 | -0.44% | 106,923 |
| Jul 11, 2025 | 21.60 | 21.67 | 21.53 | 21.58 | 21.25 | -0.46% | 46,281 |
| Jul 10, 2025 | 21.43 | 21.69 | 21.35 | 21.68 | 21.35 | 1.03% | 74,491 |
| Jul 9, 2025 | 21.32 | 21.53 | 21.32 | 21.46 | 21.13 | 0.85% | 102,614 |
| Jul 8, 2025 | 21.13 | 21.30 | 21.13 | 21.28 | 20.95 | 0.47% | 130,909 |
| Jul 7, 2025 | 21.20 | 21.50 | 21.05 | 21.18 | 20.85 | 0.14% | 155,793 |
| Jul 3, 2025 | 21.14 | 21.30 | 21.07 | 21.15 | 20.83 | - | 69,321 |
| Jul 2, 2025 | 21.03 | 21.15 | 20.86 | 21.15 | 20.83 | 0.24% | 109,042 |
| Jul 1, 2025 | 20.80 | 21.11 | 20.78 | 21.10 | 20.78 | 1.69% | 162,711 |
| Jun 30, 2025 | 20.87 | 21.00 | 20.70 | 20.75 | 20.43 | -0.57% | 1,179,054 |
| Jun 27, 2025 | 21.12 | 21.13 | 20.82 | 20.87 | 20.55 | -0.90% | 138,860 |
| Jun 26, 2025 | 20.96 | 21.12 | 20.95 | 21.06 | 20.74 | 0.43% | 62,318 |
| Jun 25, 2025 | 20.96 | 21.04 | 20.84 | 20.97 | 20.65 | -0.14% | 155,185 |