The Goldman Sachs Group, Inc. (GS)
NYSE: GS · Real-Time Price · USD
731.98
+8.33 (1.15%)
At close: Jul 29, 2025, 4:00 PM
731.03
-0.95 (-0.13%)
After-hours: Jul 29, 2025, 4:42 PM EDT
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 726.85 | 734.13 | 722.42 | 730.93 | - | 1.01% | 1,292,004 |
| Jul 28, 2025 | 728.00 | 732.52 | 722.17 | 723.65 | 723.65 | -0.73% | 1,465,032 |
| Jul 25, 2025 | 720.76 | 729.89 | 718.35 | 728.98 | 728.98 | 1.36% | 1,851,667 |
| Jul 24, 2025 | 718.93 | 725.77 | 714.73 | 719.18 | 719.18 | 0.23% | 1,974,746 |
| Jul 23, 2025 | 702.00 | 719.01 | 701.50 | 717.52 | 717.52 | 2.44% | 2,395,697 |
| Jul 22, 2025 | 703.66 | 706.49 | 691.88 | 700.41 | 700.41 | -0.79% | 1,978,860 |
| Jul 21, 2025 | 709.14 | 712.76 | 704.35 | 706.00 | 706.00 | -0.32% | 2,006,467 |
| Jul 18, 2025 | 707.06 | 710.29 | 698.39 | 708.26 | 708.26 | 0.34% | 1,925,396 |
| Jul 17, 2025 | 706.28 | 717.45 | 704.28 | 705.84 | 705.84 | -0.42% | 2,046,053 |
| Jul 16, 2025 | 708.50 | 709.78 | 691.30 | 708.82 | 708.82 | 0.90% | 3,323,219 |
| Jul 15, 2025 | 713.30 | 714.69 | 700.04 | 702.51 | 702.51 | -1.51% | 1,981,228 |
| Jul 14, 2025 | 704.74 | 713.43 | 702.13 | 713.30 | 713.30 | 1.18% | 1,909,262 |
| Jul 11, 2025 | 703.59 | 706.00 | 700.23 | 704.95 | 704.95 | -0.59% | 1,682,060 |
| Jul 10, 2025 | 696.74 | 710.38 | 696.45 | 709.12 | 709.12 | 1.80% | 1,733,788 |
| Jul 9, 2025 | 704.34 | 704.34 | 694.71 | 696.56 | 696.56 | -0.10% | 1,763,664 |
| Jul 8, 2025 | 710.72 | 711.19 | 693.77 | 697.28 | 697.28 | -1.92% | 3,100,706 |
| Jul 7, 2025 | 721.70 | 723.97 | 706.34 | 710.93 | 710.93 | -1.76% | 2,863,715 |
| Jul 3, 2025 | 715.91 | 726.00 | 713.40 | 723.68 | 723.68 | 1.09% | 1,502,041 |
| Jul 2, 2025 | 708.80 | 718.73 | 705.08 | 715.89 | 715.89 | 1.33% | 2,906,509 |
| Jul 1, 2025 | 708.00 | 713.01 | 700.61 | 706.46 | 706.46 | -0.18% | 3,300,971 |
| Jun 30, 2025 | 714.27 | 714.30 | 702.95 | 707.75 | 707.75 | 2.45% | 3,976,416 |
| Jun 27, 2025 | 691.00 | 694.20 | 685.39 | 690.81 | 690.81 | 0.53% | 3,650,514 |
| Jun 26, 2025 | 670.62 | 689.33 | 670.51 | 687.16 | 687.16 | 2.58% | 2,849,509 |
| Jun 25, 2025 | 664.60 | 670.12 | 660.79 | 669.87 | 669.87 | 1.17% | 1,566,692 |
| Jun 24, 2025 | 654.45 | 663.77 | 653.24 | 662.11 | 662.11 | 2.35% | 2,307,810 |
| Jun 23, 2025 | 639.26 | 647.42 | 630.01 | 646.88 | 646.88 | 0.95% | 2,020,840 |
| Jun 20, 2025 | 638.83 | 642.64 | 636.69 | 640.80 | 640.80 | 0.88% | 4,115,367 |
| Jun 18, 2025 | 624.51 | 639.88 | 623.65 | 635.24 | 635.24 | 1.70% | 2,423,106 |
| Jun 17, 2025 | 624.70 | 631.67 | 623.00 | 624.64 | 624.64 | -0.51% | 1,479,255 |
| Jun 16, 2025 | 619.00 | 632.27 | 618.00 | 627.85 | 627.85 | 2.33% | 1,870,396 |
| Jun 13, 2025 | 616.05 | 620.12 | 609.59 | 613.54 | 613.54 | -1.85% | 1,675,102 |
| Jun 12, 2025 | 621.00 | 626.01 | 615.80 | 625.11 | 625.11 | 0.15% | 1,634,667 |
| Jun 11, 2025 | 617.18 | 629.84 | 614.59 | 624.17 | 624.17 | 1.51% | 2,063,555 |
| Jun 10, 2025 | 613.00 | 616.55 | 609.31 | 614.87 | 614.87 | 0.22% | 1,376,484 |
| Jun 9, 2025 | 614.75 | 619.10 | 611.01 | 613.52 | 613.52 | -0.08% | 1,610,717 |
| Jun 6, 2025 | 613.00 | 621.38 | 610.00 | 614.00 | 614.00 | 1.34% | 1,676,062 |
| Jun 5, 2025 | 600.00 | 609.72 | 592.90 | 605.88 | 605.88 | 1.11% | 2,088,546 |
| Jun 4, 2025 | 605.48 | 606.33 | 598.72 | 599.21 | 599.21 | -0.77% | 1,295,143 |
| Jun 3, 2025 | 600.00 | 606.32 | 593.73 | 603.83 | 603.83 | 0.85% | 1,730,268 |
| Jun 2, 2025 | 598.60 | 599.17 | 592.17 | 598.72 | 598.72 | -0.29% | 1,221,389 |
| May 30, 2025 | 600.00 | 603.60 | 593.83 | 600.45 | 600.45 | -0.73% | 2,129,871 |
| May 29, 2025 | 608.52 | 610.00 | 598.30 | 604.86 | 601.85 | -0.59% | 1,736,459 |
| May 28, 2025 | 617.28 | 618.63 | 607.31 | 608.44 | 605.42 | -1.18% | 2,001,916 |
| May 27, 2025 | 605.90 | 617.67 | 604.95 | 615.73 | 612.67 | 2.87% | 2,364,692 |
| May 23, 2025 | 585.00 | 601.96 | 582.50 | 598.54 | 595.56 | 0.05% | 1,530,625 |
| May 22, 2025 | 592.55 | 602.20 | 592.51 | 598.23 | 595.26 | 0.80% | 1,939,565 |
| May 21, 2025 | 601.80 | 609.87 | 592.00 | 593.46 | 590.51 | -2.15% | 2,635,920 |
| May 20, 2025 | 607.75 | 611.55 | 603.01 | 606.52 | 603.51 | -0.94% | 1,602,046 |
| May 19, 2025 | 609.19 | 619.38 | 598.34 | 612.30 | 609.26 | -1.09% | 2,842,072 |
| May 16, 2025 | 616.95 | 620.79 | 613.56 | 619.03 | 615.95 | 0.51% | 2,021,766 |