The Goldman Sachs Group, Inc. (GS.PRD)
NYSE: GS.PRD · Real-Time Price · USD · Preferred Stock
21.68
+0.22 (1.03%)
At close: Jul 10, 2025
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 21.60 | 21.67 | 21.53 | 21.58 | 21.58 | -0.46% | 46,281 |
| Jul 10, 2025 | 21.43 | 21.69 | 21.35 | 21.68 | 21.68 | 1.03% | 74,491 |
| Jul 9, 2025 | 21.32 | 21.53 | 21.32 | 21.46 | 21.46 | 0.85% | 102,614 |
| Jul 8, 2025 | 21.13 | 21.30 | 21.13 | 21.28 | 21.28 | 0.47% | 130,909 |
| Jul 7, 2025 | 21.20 | 21.50 | 21.05 | 21.18 | 21.18 | 0.14% | 155,793 |
| Jul 3, 2025 | 21.14 | 21.30 | 21.07 | 21.15 | 21.15 | - | 69,321 |
| Jul 2, 2025 | 21.03 | 21.15 | 20.86 | 21.15 | 21.15 | 0.24% | 109,042 |
| Jul 1, 2025 | 20.80 | 21.11 | 20.78 | 21.10 | 21.10 | 1.69% | 162,711 |
| Jun 30, 2025 | 20.87 | 21.00 | 20.70 | 20.75 | 20.75 | -0.57% | 1,179,054 |
| Jun 27, 2025 | 21.12 | 21.13 | 20.82 | 20.87 | 20.87 | -0.90% | 138,860 |
| Jun 26, 2025 | 20.96 | 21.12 | 20.95 | 21.06 | 21.06 | 0.43% | 62,318 |
| Jun 25, 2025 | 20.96 | 21.04 | 20.84 | 20.97 | 20.97 | -0.14% | 155,185 |
| Jun 24, 2025 | 20.98 | 21.01 | 20.89 | 21.00 | 21.00 | 0.33% | 78,806 |
| Jun 23, 2025 | 20.85 | 20.97 | 20.82 | 20.93 | 20.93 | 0.19% | 233,440 |
| Jun 20, 2025 | 20.85 | 20.97 | 20.83 | 20.89 | 20.89 | 0.29% | 59,392 |
| Jun 18, 2025 | 20.96 | 21.04 | 20.83 | 20.83 | 20.83 | -0.53% | 85,717 |
| Jun 17, 2025 | 21.00 | 21.02 | 20.90 | 20.94 | 20.94 | -0.43% | 61,167 |
| Jun 16, 2025 | 20.95 | 21.05 | 20.95 | 21.03 | 21.03 | 0.43% | 73,351 |
| Jun 13, 2025 | 21.13 | 21.14 | 20.94 | 20.94 | 20.94 | -0.92% | 51,014 |
| Jun 12, 2025 | 21.12 | 21.23 | 21.12 | 21.14 | 21.14 | -0.12% | 35,647 |
| Jun 11, 2025 | 21.17 | 21.17 | 21.09 | 21.16 | 21.16 | 0.14% | 150,162 |
| Jun 10, 2025 | 21.08 | 21.17 | 20.99 | 21.13 | 21.13 | 0.14% | 288,445 |
| Jun 9, 2025 | 21.02 | 21.10 | 20.98 | 21.10 | 21.10 | 0.19% | 130,253 |
| Jun 6, 2025 | 21.12 | 21.18 | 21.00 | 21.06 | 21.06 | -0.47% | 187,350 |
| Jun 5, 2025 | 21.14 | 21.19 | 21.09 | 21.16 | 21.16 | 0.28% | 72,360 |
| Jun 4, 2025 | 21.12 | 21.20 | 21.06 | 21.10 | 21.10 | - | 79,610 |
| Jun 3, 2025 | 21.10 | 21.17 | 21.02 | 21.10 | 21.10 | 0.19% | 81,347 |
| Jun 2, 2025 | 21.09 | 21.14 | 20.00 | 21.06 | 21.06 | - | 93,318 |
| 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 |