Skip to main content
The Goldman Sachs Group, Inc. (GS)
NYSE: GS · Real-Time Price · USD
625.60
-16.66 (-2.59%)
Feb 21, 2025, 4:00 PM EST - Market closed

The Goldman Sachs Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025644.75647.50623.44625.60625.60-2.59%2,990,165
Feb 20, 2025668.03670.28631.66642.26642.26-3.87%3,929,024
Feb 19, 2025669.08671.04663.28668.15668.15-0.60%1,953,895
Feb 18, 2025662.59672.19661.02672.19672.191.76%2,350,419
Feb 14, 2025650.32663.26650.32660.55660.551.79%2,246,279
Feb 13, 2025651.83652.00640.51648.95648.95-0.01%2,031,807
Feb 12, 2025643.76650.47639.11649.00649.000.27%2,295,969
Feb 11, 2025646.78649.04643.60647.24647.24-0.51%2,711,608
Feb 10, 2025659.02662.49644.25650.53650.53-0.82%2,351,792
Feb 7, 2025659.40663.87653.16655.90655.90-0.35%2,616,865
Feb 6, 2025650.00658.85648.94658.22658.221.98%2,439,237
Feb 5, 2025638.00646.41635.53645.45645.451.78%1,908,212
Feb 4, 2025632.00637.67629.09634.18634.180.29%1,743,840
Feb 3, 2025626.00638.48622.48632.37632.37-1.25%2,102,578
Jan 31, 2025650.00650.00637.44640.40640.40-0.82%1,996,221
Jan 30, 2025644.49649.52641.00645.70645.701.31%1,812,825
Jan 29, 2025637.00649.00636.41637.38637.38-0.07%1,918,882
Jan 28, 2025632.20639.08631.81637.80637.800.71%2,338,364
Jan 27, 2025625.00635.71624.46633.28633.28-0.57%3,351,650
Jan 24, 2025630.00640.60628.96636.90636.90-0.41%3,183,456
Jan 23, 2025634.92645.54634.49639.50639.501.07%2,582,717
Jan 22, 2025633.44635.60629.71632.73632.73-0.32%2,835,655
Jan 21, 2025616.81635.43609.00634.74634.741.41%5,076,701
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