Skip to main content
The Goldman Sachs Group, Inc. (GS)
NYSE: GS · Real-Time Price · USD
634.74
+8.80 (1.41%)
At close: Jan 21, 2025, 4:00 PM
633.22
-1.52 (-0.24%)
After-hours: Jan 21, 2025, 7:35 PM EST

The Goldman Sachs Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025616.81635.43609.00634.74634.741.41%5,058,556
Jan 17, 2025617.80627.00613.00625.94625.942.11%3,425,198
Jan 16, 2025609.99616.84606.00612.99612.991.17%3,224,496
Jan 15, 2025598.00609.41593.00605.92605.926.02%5,119,840
Jan 14, 2025569.66573.59565.20571.53571.531.52%2,221,922
Jan 13, 2025557.88566.19556.76562.95562.950.53%1,871,155
Jan 10, 2025576.25576.25558.01560.00560.00-3.45%2,817,887
Jan 8, 2025581.04581.20572.67580.02580.02-0.02%1,513,364
Jan 7, 2025587.11588.28568.40580.12580.12-0.56%2,021,921
Jan 6, 2025584.98593.65579.82583.39583.390.56%2,257,017
Jan 3, 2025581.00582.14571.73580.13580.130.90%1,422,989
Jan 2, 2025579.31584.31569.74574.97574.970.41%2,219,170
Dec 31, 2024575.07576.92570.40572.62572.62-0.16%1,055,809
Dec 30, 2024567.27576.02565.10573.55573.55-0.46%1,265,884
Dec 27, 2024577.00581.96571.35576.18576.18-0.87%1,486,184
Dec 26, 2024578.15582.59577.50581.23581.23-0.27%1,092,220
Dec 24, 2024574.20582.79571.36582.79582.792.10%913,403
Dec 23, 2024565.00571.64561.80570.78570.780.83%1,519,949
Dec 20, 2024554.94572.90553.38566.10566.102.19%4,515,921
Dec 19, 2024561.44567.00553.60553.99553.990.68%2,755,784
Dec 18, 2024577.49579.47544.49550.25550.25-4.25%3,271,563
Dec 17, 2024580.84581.61572.29574.68574.68-1.99%2,314,490
Dec 16, 2024588.00588.27578.70586.33586.330.15%1,713,320
Dec 13, 2024594.00595.00585.08585.48585.48-1.04%1,215,371
Dec 12, 2024592.59596.32588.61591.61591.61-0.16%1,218,538
Dec 11, 2024590.12593.71586.90592.56592.561.29%2,195,314
Dec 10, 2024590.00596.27583.76585.03585.03-1.53%2,600,805
Dec 9, 2024598.99603.00593.72594.12594.12-0.93%1,633,266
Dec 6, 2024597.16600.00594.37599.68599.680.48%1,405,677
Dec 5, 2024600.53606.56596.35596.80596.80-0.32%1,672,772
Dec 4, 2024603.00604.28596.76598.71598.71-0.56%1,617,529
Dec 3, 2024608.96611.42600.80602.08602.080.06%1,718,093
Dec 2, 2024608.00611.91601.30601.71601.71-1.13%1,804,365
Nov 29, 2024609.31612.73607.06608.57605.550.52%1,170,180
Nov 27, 2024607.68612.25603.28605.43602.43-0.01%1,424,558
Nov 26, 2024600.13607.19593.00605.50602.500.41%2,846,937
Nov 25, 2024608.79611.30598.83603.03600.040.04%2,940,763
Nov 22, 2024596.22603.94594.44602.78599.791.12%1,733,996
Nov 21, 2024586.51600.70584.51596.11593.152.44%2,282,297
Nov 20, 2024583.83587.80576.62581.93579.040.09%1,528,869
Nov 19, 2024579.66584.76575.51581.38578.50-1.12%2,217,724
Nov 18, 2024594.71595.07584.72587.99585.07-0.94%1,857,601
Nov 15, 2024593.36595.14587.09593.54590.600.84%2,007,812
Nov 14, 2024600.00601.53586.24588.61585.69-0.94%1,670,468
Nov 13, 2024594.63603.55592.65594.22591.270.28%1,763,195
Nov 12, 2024598.05602.09591.47592.59589.65-1.62%2,392,850
Nov 11, 2024598.90607.15596.17602.34599.352.22%2,510,802
Nov 8, 2024586.42595.15581.30589.26586.341.22%2,713,956
Nov 7, 2024590.00595.00581.52582.17579.28-2.32%4,475,600
Nov 6, 2024567.30598.61566.10595.98593.0213.10%8,042,841
Nov 5, 2024513.00527.46512.60526.96524.353.03%2,169,936
Nov 4, 2024518.00518.05510.51511.47508.93-1.52%1,798,045
Nov 1, 2024520.00526.64517.04519.35516.770.30%1,625,284
Oct 31, 2024522.44525.00514.53517.79515.22-1.26%2,061,658
Oct 30, 2024523.40530.79523.07524.40521.800.02%1,441,947
Oct 29, 2024521.18527.24521.00524.28521.680.13%1,281,786
Oct 28, 2024515.40524.59514.98523.58520.982.14%1,687,386
Oct 25, 2024528.05528.80510.74512.60510.06-2.27%1,633,203
Oct 24, 2024519.00525.00518.20524.50521.901.41%2,058,176
Oct 23, 2024515.80520.00513.40517.20514.63-0.21%1,263,151
Oct 22, 2024515.61519.63512.94518.30515.730.10%1,587,978
Oct 21, 2024528.00529.85517.00517.80515.23-2.02%1,752,085
Oct 18, 2024529.39530.77526.87528.50525.88-0.09%1,779,315
Oct 17, 2024531.24535.29528.23529.00526.38-0.16%2,123,514
Oct 16, 2024530.00536.22525.98529.86527.231.43%2,649,018
Oct 15, 2024538.80540.51515.51522.38519.79-0.07%4,525,395
Oct 14, 2024517.65523.07515.51522.75520.161.25%2,174,891
Oct 11, 2024508.00517.97507.80516.30513.742.50%2,409,660
Oct 10, 2024506.31506.80499.59503.72501.22-0.29%1,309,042
Oct 9, 2024498.20506.27495.25505.18502.671.73%1,695,949
Oct 8, 2024497.00498.34492.78496.57494.110.39%1,296,762
Oct 7, 2024494.63499.01490.79494.62492.17-0.11%1,173,326
Oct 4, 2024495.64496.31486.00495.16492.701.86%1,721,821
Oct 3, 2024489.93490.51484.20486.10483.69-1.20%1,290,719
Oct 2, 2024491.17494.86487.95491.99489.550.37%1,445,116
Oct 1, 2024494.58494.58484.61490.17487.74-1.00%1,528,568
Sep 30, 2024494.89496.52488.90495.11492.65-0.68%1,603,079
Sep 27, 2024498.97505.40495.86498.51496.040.32%1,420,298
Sep 26, 2024494.00498.40492.48496.92494.461.18%1,378,145
Sep 25, 2024498.50502.00490.40491.14488.70-1.38%1,763,943
Sep 24, 2024497.59499.56494.10498.02495.550.12%1,035,466
Sep 23, 2024498.21501.40495.22497.41494.94-0.20%953,191
Sep 20, 2024500.19502.05495.48498.43495.96-1.07%4,452,617
Sep 19, 2024494.74506.41493.46503.83501.333.97%3,060,671
Sep 18, 2024485.40492.99481.77484.58482.18-0.17%1,699,498
Sep 17, 2024488.00489.73481.80485.39482.980.05%1,444,884
Sep 16, 2024481.43487.38479.49485.16482.751.29%1,500,456
Sep 13, 2024475.99482.10475.50478.99476.611.04%1,794,645
Sep 12, 2024471.30474.34465.40474.06471.710.61%1,482,197
Sep 11, 2024463.98471.89457.48471.17468.830.86%2,426,457
Sep 10, 2024489.13489.20461.57467.13464.81-4.39%3,583,073
Sep 9, 2024485.53494.28483.39488.57486.151.87%1,714,183
Sep 6, 2024486.60495.41477.06479.61477.23-1.70%1,995,561
Sep 5, 2024493.58495.77483.07487.88485.46-0.56%1,828,331
Sep 4, 2024486.70496.20486.70490.64488.210.65%1,487,273
Sep 3, 2024507.47509.70485.40487.46485.04-4.47%2,373,571
Aug 30, 2024507.83511.19505.17510.25507.720.03%1,839,064
Aug 29, 2024506.00513.24501.14510.10504.601.35%1,566,250
Aug 28, 2024506.60508.37498.47503.33497.91-0.77%1,568,072
Aug 27, 2024507.84511.48506.59507.26501.79-0.12%977,917