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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 760.61 | 760.61 | 743.11 | 744.60 | 744.60 | -1.89% | 2,141,448 |
| Oct 21, 2025 | 759.00 | 765.30 | 758.27 | 758.98 | 758.98 | -0.57% | 1,782,194 |
| Oct 20, 2025 | 757.00 | 766.42 | 752.88 | 763.32 | 763.32 | 1.67% | 1,925,438 |
| Oct 17, 2025 | 758.15 | 758.94 | 740.01 | 750.77 | 750.77 | -0.97% | 2,884,713 |
| Oct 16, 2025 | 770.66 | 781.44 | 752.41 | 758.09 | 758.09 | -1.28% | 3,160,922 |
| Oct 15, 2025 | 778.62 | 782.49 | 762.66 | 767.93 | 767.93 | -0.37% | 3,217,433 |
| Oct 14, 2025 | 764.45 | 786.57 | 742.46 | 770.76 | 770.76 | -2.04% | 4,710,809 |
| Oct 13, 2025 | 777.88 | 791.05 | 777.88 | 786.78 | 786.78 | 2.93% | 2,766,010 |
| Oct 10, 2025 | 783.12 | 791.66 | 764.00 | 764.36 | 764.36 | -2.00% | 2,457,850 |
| Oct 9, 2025 | 778.85 | 782.91 | 771.35 | 779.96 | 779.96 | 0.44% | 1,575,049 |
| Oct 8, 2025 | 791.75 | 795.00 | 774.34 | 776.51 | 776.51 | -1.66% | 1,939,277 |
| Oct 7, 2025 | 798.00 | 805.32 | 781.39 | 789.65 | 789.65 | -0.89% | 1,547,401 |
| Oct 6, 2025 | 795.00 | 802.50 | 780.05 | 796.78 | 796.78 | 0.86% | 1,632,584 |
| Oct 3, 2025 | 783.00 | 794.92 | 777.86 | 789.98 | 789.98 | 1.36% | 1,470,517 |
| Oct 2, 2025 | 788.88 | 791.00 | 772.45 | 779.38 | 779.38 | -0.78% | 1,553,849 |
| Oct 1, 2025 | 793.62 | 796.28 | 783.23 | 785.51 | 785.51 | -1.36% | 1,789,094 |
| Sep 30, 2025 | 805.50 | 809.62 | 786.45 | 796.35 | 796.35 | -0.97% | 2,463,934 |
| Sep 29, 2025 | 807.80 | 808.84 | 797.99 | 804.12 | 804.12 | 0.20% | 1,059,139 |
| Sep 26, 2025 | 797.16 | 809.50 | 795.13 | 802.51 | 802.51 | 0.98% | 1,376,242 |
| Sep 25, 2025 | 786.00 | 798.18 | 782.01 | 794.76 | 794.76 | 0.29% | 1,413,098 |
| Sep 24, 2025 | 809.55 | 812.84 | 792.34 | 792.43 | 792.43 | -1.72% | 1,402,486 |
| Sep 23, 2025 | 807.10 | 825.25 | 802.00 | 806.32 | 806.32 | 0.09% | 1,759,168 |
| Sep 22, 2025 | 801.14 | 806.03 | 797.54 | 805.56 | 805.56 | 0.07% | 1,151,214 |
| Sep 19, 2025 | 804.09 | 809.66 | 797.37 | 805.00 | 805.00 | 0.09% | 3,789,814 |
| Sep 18, 2025 | 795.57 | 807.28 | 792.40 | 804.31 | 804.31 | 1.27% | 1,501,837 |
| Sep 17, 2025 | 788.86 | 798.57 | 785.23 | 794.22 | 794.22 | 1.11% | 1,945,281 |
| Sep 16, 2025 | 789.53 | 790.01 | 779.69 | 785.53 | 785.53 | -0.16% | 1,529,464 |
| Sep 15, 2025 | 782.95 | 792.38 | 781.44 | 786.76 | 786.76 | 0.86% | 1,292,267 |
| Sep 12, 2025 | 783.50 | 787.03 | 776.26 | 780.06 | 780.06 | -0.60% | 1,099,570 |
| Sep 11, 2025 | 772.00 | 793.17 | 771.35 | 784.73 | 784.73 | 1.97% | 2,076,093 |
| Sep 10, 2025 | 761.86 | 774.47 | 761.63 | 769.58 | 769.58 | 0.74% | 1,996,395 |
| Sep 9, 2025 | 740.13 | 765.62 | 738.54 | 763.92 | 763.92 | 2.97% | 2,611,307 |
| Sep 8, 2025 | 739.42 | 743.54 | 733.57 | 741.85 | 741.85 | 0.49% | 1,400,067 |
| Sep 5, 2025 | 752.19 | 757.35 | 727.15 | 738.21 | 738.21 | -1.43% | 1,822,767 |
| Sep 4, 2025 | 733.75 | 748.91 | 731.17 | 748.90 | 748.90 | 2.51% | 1,778,153 |
| Sep 3, 2025 | 728.56 | 732.02 | 722.30 | 730.56 | 730.56 | -0.04% | 1,301,353 |
| Sep 2, 2025 | 736.39 | 736.39 | 721.16 | 730.85 | 730.85 | -1.93% | 2,296,616 |
| Aug 29, 2025 | 746.71 | 748.92 | 738.90 | 745.25 | 745.25 | -0.79% | 1,467,307 |
| Aug 28, 2025 | 750.99 | 753.33 | 746.99 | 751.22 | 747.21 | 0.21% | 1,411,464 |
| Aug 27, 2025 | 745.97 | 753.00 | 745.02 | 749.67 | 745.67 | 0.10% | 1,535,102 |
| Aug 26, 2025 | 737.71 | 749.16 | 733.86 | 748.95 | 744.95 | 1.38% | 1,511,647 |
| Aug 25, 2025 | 741.89 | 746.50 | 738.33 | 738.79 | 734.85 | -0.42% | 1,381,285 |
| Aug 22, 2025 | 720.14 | 744.84 | 718.58 | 741.89 | 737.93 | 3.62% | 1,948,881 |
| Aug 21, 2025 | 716.54 | 719.22 | 712.97 | 715.95 | 712.13 | -0.66% | 1,162,101 |
| Aug 20, 2025 | 721.20 | 722.25 | 705.55 | 720.68 | 716.83 | -0.10% | 1,872,699 |
| Aug 19, 2025 | 729.16 | 730.00 | 717.73 | 721.38 | 717.53 | -1.31% | 1,856,357 |
| Aug 18, 2025 | 729.50 | 731.61 | 723.87 | 730.96 | 727.06 | 0.03% | 1,158,015 |
| Aug 15, 2025 | 749.00 | 749.05 | 729.18 | 730.72 | 726.82 | -2.21% | 1,645,865 |
| Aug 14, 2025 | 742.72 | 748.16 | 737.00 | 747.20 | 743.21 | 0.34% | 1,371,507 |
| Aug 13, 2025 | 745.78 | 748.91 | 732.62 | 744.69 | 740.71 | 0.18% | 1,862,990 |