The Goldman Sachs Group, Inc. (GS)
NYSE: GS · Real-Time Price · USD
608.44
-7.29 (-1.18%)
At close: May 28, 2025, 4:00 PM
608.65
+0.21 (0.03%)
After-hours: May 28, 2025, 5:43 PM EDT
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 617.28 | 618.63 | 607.31 | 608.44 | 608.44 | -1.18% | 1,988,547 |
| May 27, 2025 | 605.90 | 617.67 | 604.95 | 615.73 | 615.73 | 2.87% | 2,364,692 |
| May 23, 2025 | 585.00 | 601.96 | 582.50 | 598.54 | 598.54 | 0.05% | 1,530,625 |
| May 22, 2025 | 592.55 | 602.20 | 592.51 | 598.23 | 598.23 | 0.80% | 1,939,565 |
| May 21, 2025 | 601.80 | 609.87 | 592.00 | 593.46 | 593.46 | -2.15% | 2,635,920 |
| May 20, 2025 | 607.75 | 611.55 | 603.01 | 606.52 | 606.52 | -0.94% | 1,602,046 |
| May 19, 2025 | 609.19 | 619.38 | 598.34 | 612.30 | 612.30 | -1.09% | 2,842,072 |
| May 16, 2025 | 616.95 | 620.79 | 613.56 | 619.03 | 619.03 | 0.51% | 2,021,766 |
| May 15, 2025 | 609.73 | 619.21 | 609.73 | 615.90 | 615.90 | 0.70% | 2,428,097 |
| May 14, 2025 | 603.80 | 615.00 | 602.50 | 611.60 | 611.60 | 1.29% | 2,874,409 |
| May 13, 2025 | 593.30 | 607.71 | 593.06 | 603.81 | 603.81 | 2.11% | 2,765,786 |
| May 12, 2025 | 596.26 | 603.37 | 588.08 | 591.34 | 591.34 | 4.27% | 3,527,740 |
| May 9, 2025 | 570.25 | 572.10 | 565.78 | 567.10 | 567.10 | 0.25% | 1,522,728 |
| May 8, 2025 | 558.82 | 572.16 | 558.21 | 565.70 | 565.70 | 2.50% | 1,994,630 |
| May 7, 2025 | 550.21 | 555.38 | 547.74 | 551.92 | 551.92 | 0.47% | 1,955,077 |
| May 6, 2025 | 549.60 | 557.44 | 547.06 | 549.36 | 549.36 | -1.82% | 2,902,491 |
| May 5, 2025 | 558.36 | 566.56 | 557.50 | 559.56 | 559.56 | -1.16% | 2,197,371 |
| 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 |