The Goldman Sachs Group, Inc. (GS)
NYSE: GS · Real-Time Price · USD
559.74
-6.36 (-1.12%)
At close: May 5, 2025, 4:00 PM
559.71
-0.03 (-0.01%)
After-hours: May 5, 2025, 6:12 PM EDT
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 558.36 | 566.56 | 557.50 | 559.56 | 559.56 | -1.16% | 2,192,689 |
| May 2, 2025 | 561.58 | 569.78 | 559.70 | 566.10 | 566.10 | 2.22% | 2,883,009 |
| May 1, 2025 | 548.10 | 558.35 | 545.50 | 553.83 | 553.83 | 1.15% | 2,583,032 |
| Apr 30, 2025 | 535.76 | 549.52 | 531.45 | 547.55 | 547.55 | -0.25% | 2,438,282 |
| Apr 29, 2025 | 543.79 | 550.88 | 541.30 | 548.92 | 548.92 | 0.46% | 1,695,565 |
| Apr 28, 2025 | 544.86 | 554.50 | 542.47 | 546.40 | 546.40 | 0.28% | 1,459,715 |
| Apr 25, 2025 | 544.60 | 549.09 | 541.22 | 544.86 | 544.86 | -0.09% | 1,612,723 |
| Apr 24, 2025 | 527.10 | 546.84 | 523.42 | 545.37 | 545.37 | 3.03% | 2,223,623 |
| Apr 23, 2025 | 533.63 | 551.79 | 528.26 | 529.31 | 529.31 | 1.79% | 3,048,077 |
| Apr 22, 2025 | 510.23 | 521.00 | 508.93 | 519.99 | 519.99 | 3.72% | 2,514,594 |
| Apr 21, 2025 | 505.40 | 509.27 | 494.68 | 501.36 | 501.36 | -1.60% | 2,859,282 |
| Apr 17, 2025 | 503.24 | 514.83 | 499.12 | 509.49 | 509.49 | 2.09% | 2,593,496 |
| Apr 16, 2025 | 501.72 | 509.45 | 492.69 | 499.05 | 499.05 | -1.74% | 2,765,570 |
| Apr 15, 2025 | 507.41 | 518.65 | 507.00 | 507.89 | 507.89 | 0.78% | 2,501,170 |
| Apr 14, 2025 | 510.00 | 512.00 | 497.15 | 503.98 | 503.98 | 1.93% | 4,392,587 |
| Apr 11, 2025 | 487.00 | 498.52 | 478.58 | 494.44 | 494.44 | 0.95% | 3,770,238 |
| Apr 10, 2025 | 503.10 | 503.10 | 474.00 | 489.80 | 489.80 | -5.24% | 5,374,481 |
| Apr 9, 2025 | 451.36 | 522.00 | 447.11 | 516.87 | 516.87 | 11.82% | 7,024,087 |
| Apr 8, 2025 | 488.25 | 491.92 | 452.83 | 462.22 | 462.22 | -0.71% | 4,240,876 |
| Apr 7, 2025 | 446.90 | 489.98 | 439.38 | 465.51 | 465.51 | -1.13% | 6,353,791 |
| Apr 4, 2025 | 487.00 | 492.00 | 460.00 | 470.81 | 470.81 | -7.91% | 8,105,212 |
| Apr 3, 2025 | 525.43 | 529.99 | 509.56 | 511.23 | 511.23 | -9.21% | 5,193,888 |
| Apr 2, 2025 | 539.80 | 567.32 | 539.08 | 563.10 | 563.10 | 2.67% | 2,560,692 |
| Apr 1, 2025 | 543.25 | 551.96 | 533.24 | 548.45 | 548.45 | 0.40% | 1,869,564 |
| Mar 31, 2025 | 533.82 | 547.39 | 528.59 | 546.29 | 546.29 | 0.58% | 2,455,063 |
| Mar 28, 2025 | 555.95 | 560.50 | 537.71 | 543.12 | 543.12 | -2.83% | 2,773,080 |
| Mar 27, 2025 | 565.00 | 566.00 | 552.55 | 558.92 | 558.92 | -2.61% | 2,100,878 |
| Mar 26, 2025 | 588.39 | 592.64 | 571.00 | 573.92 | 573.92 | -2.05% | 1,952,000 |
| Mar 25, 2025 | 584.69 | 586.89 | 578.22 | 585.94 | 585.94 | 1.01% | 1,875,451 |
| Mar 24, 2025 | 575.00 | 582.72 | 573.05 | 580.10 | 580.10 | 2.65% | 1,877,703 |
| Mar 21, 2025 | 555.33 | 567.00 | 551.21 | 565.14 | 565.14 | 0.44% | 3,565,589 |
| Mar 20, 2025 | 553.10 | 568.44 | 552.00 | 562.68 | 562.68 | 0.96% | 2,531,298 |
| Mar 19, 2025 | 549.00 | 563.00 | 544.60 | 557.34 | 557.34 | 1.01% | 2,770,144 |
| Mar 18, 2025 | 550.29 | 553.75 | 546.65 | 551.78 | 551.78 | 0.08% | 2,641,018 |
| Mar 17, 2025 | 541.23 | 557.16 | 540.00 | 551.34 | 551.34 | 1.83% | 2,695,571 |
| Mar 14, 2025 | 533.99 | 543.57 | 526.70 | 541.41 | 541.41 | 3.16% | 2,808,108 |
| Mar 13, 2025 | 535.67 | 538.14 | 520.06 | 524.81 | 524.81 | -2.03% | 2,529,106 |
| Mar 12, 2025 | 544.00 | 545.00 | 528.59 | 535.71 | 535.71 | 0.81% | 3,078,055 |
| Mar 11, 2025 | 532.47 | 539.99 | 524.20 | 531.43 | 531.43 | -0.04% | 4,190,502 |
| Mar 10, 2025 | 542.30 | 546.47 | 523.13 | 531.66 | 531.66 | -5.00% | 5,211,055 |
| Mar 7, 2025 | 568.17 | 568.17 | 544.91 | 559.67 | 559.67 | -1.41% | 4,069,949 |
| Mar 6, 2025 | 580.59 | 586.71 | 564.62 | 567.67 | 567.67 | -4.28% | 4,332,338 |
| Mar 5, 2025 | 582.09 | 597.12 | 576.78 | 593.07 | 593.07 | 2.05% | 2,600,616 |
| Mar 4, 2025 | 595.98 | 600.00 | 567.57 | 581.14 | 581.14 | -3.99% | 4,061,006 |
| Mar 3, 2025 | 622.40 | 628.78 | 598.32 | 605.26 | 605.26 | -2.74% | 3,152,334 |
| Feb 28, 2025 | 607.79 | 623.65 | 604.01 | 622.29 | 622.29 | 2.35% | 3,337,195 |
| Feb 27, 2025 | 617.54 | 625.23 | 607.31 | 608.00 | 605.08 | -1.58% | 2,396,289 |
| Feb 26, 2025 | 616.67 | 623.13 | 615.20 | 617.77 | 614.81 | 0.47% | 2,001,201 |
| Feb 25, 2025 | 628.53 | 631.32 | 606.00 | 614.91 | 611.96 | -1.79% | 2,885,947 |
| Feb 24, 2025 | 633.51 | 637.30 | 614.80 | 626.14 | 623.14 | 0.09% | 3,274,124 |