The Goldman Sachs Group, Inc. (GS)
NYSE: GS · Real-Time Price · USD
744.60
-14.38 (-1.89%)
Oct 22, 2025, 4:00 PM EDT - Market closed

The Goldman Sachs Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025760.61760.61743.11744.60744.60-1.89%2,141,448
Oct 21, 2025759.00765.30758.27758.98758.98-0.57%1,782,194
Oct 20, 2025757.00766.42752.88763.32763.321.67%1,925,438
Oct 17, 2025758.15758.94740.01750.77750.77-0.97%2,884,713
Oct 16, 2025770.66781.44752.41758.09758.09-1.28%3,160,922
Oct 15, 2025778.62782.49762.66767.93767.93-0.37%3,217,433
Oct 14, 2025764.45786.57742.46770.76770.76-2.04%4,710,809
Oct 13, 2025777.88791.05777.88786.78786.782.93%2,766,010
Oct 10, 2025783.12791.66764.00764.36764.36-2.00%2,457,850
Oct 9, 2025778.85782.91771.35779.96779.960.44%1,575,049
Oct 8, 2025791.75795.00774.34776.51776.51-1.66%1,939,277
Oct 7, 2025798.00805.32781.39789.65789.65-0.89%1,547,401
Oct 6, 2025795.00802.50780.05796.78796.780.86%1,632,584
Oct 3, 2025783.00794.92777.86789.98789.981.36%1,470,517
Oct 2, 2025788.88791.00772.45779.38779.38-0.78%1,553,849
Oct 1, 2025793.62796.28783.23785.51785.51-1.36%1,789,094
Sep 30, 2025805.50809.62786.45796.35796.35-0.97%2,463,934
Sep 29, 2025807.80808.84797.99804.12804.120.20%1,059,139
Sep 26, 2025797.16809.50795.13802.51802.510.98%1,376,242
Sep 25, 2025786.00798.18782.01794.76794.760.29%1,413,098
Sep 24, 2025809.55812.84792.34792.43792.43-1.72%1,402,486
Sep 23, 2025807.10825.25802.00806.32806.320.09%1,759,168
Sep 22, 2025801.14806.03797.54805.56805.560.07%1,151,214
Sep 19, 2025804.09809.66797.37805.00805.000.09%3,789,814
Sep 18, 2025795.57807.28792.40804.31804.311.27%1,501,837
Sep 17, 2025788.86798.57785.23794.22794.221.11%1,945,281
Sep 16, 2025789.53790.01779.69785.53785.53-0.16%1,529,464
Sep 15, 2025782.95792.38781.44786.76786.760.86%1,292,267
Sep 12, 2025783.50787.03776.26780.06780.06-0.60%1,099,570
Sep 11, 2025772.00793.17771.35784.73784.731.97%2,076,093
Sep 10, 2025761.86774.47761.63769.58769.580.74%1,996,395
Sep 9, 2025740.13765.62738.54763.92763.922.97%2,611,307
Sep 8, 2025739.42743.54733.57741.85741.850.49%1,400,067
Sep 5, 2025752.19757.35727.15738.21738.21-1.43%1,822,767
Sep 4, 2025733.75748.91731.17748.90748.902.51%1,778,153
Sep 3, 2025728.56732.02722.30730.56730.56-0.04%1,301,353
Sep 2, 2025736.39736.39721.16730.85730.85-1.93%2,296,616
Aug 29, 2025746.71748.92738.90745.25745.25-0.79%1,467,307
Aug 28, 2025750.99753.33746.99751.22747.210.21%1,411,464
Aug 27, 2025745.97753.00745.02749.67745.670.10%1,535,102
Aug 26, 2025737.71749.16733.86748.95744.951.38%1,511,647
Aug 25, 2025741.89746.50738.33738.79734.85-0.42%1,381,285
Aug 22, 2025720.14744.84718.58741.89737.933.62%1,948,881
Aug 21, 2025716.54719.22712.97715.95712.13-0.66%1,162,101
Aug 20, 2025721.20722.25705.55720.68716.83-0.10%1,872,699
Aug 19, 2025729.16730.00717.73721.38717.53-1.31%1,856,357
Aug 18, 2025729.50731.61723.87730.96727.060.03%1,158,015
Aug 15, 2025749.00749.05729.18730.72726.82-2.21%1,645,865
Aug 14, 2025742.72748.16737.00747.20743.210.34%1,371,507
Aug 13, 2025745.78748.91732.62744.69740.710.18%1,862,990