The Goldman Sachs Group, Inc. (GS)
NYSE: GS · Real-Time Price · USD
624.64
-3.21 (-0.51%)
Jun 17, 2025, 4:00 PM - Market closed
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 624.70 | 631.67 | 623.00 | 624.64 | 624.64 | -0.51% | 1,421,669 |
| 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 |
| May 15, 2025 | 609.73 | 619.21 | 609.73 | 615.90 | 612.84 | 0.70% | 2,428,097 |
| May 14, 2025 | 603.80 | 615.00 | 602.50 | 611.60 | 608.56 | 1.29% | 2,874,409 |
| May 13, 2025 | 593.30 | 607.71 | 593.06 | 603.81 | 600.81 | 2.11% | 2,765,786 |
| May 12, 2025 | 596.26 | 603.37 | 588.08 | 591.34 | 588.40 | 4.27% | 3,527,740 |
| May 9, 2025 | 570.25 | 572.10 | 565.78 | 567.10 | 564.28 | 0.25% | 1,522,728 |
| May 8, 2025 | 558.82 | 572.16 | 558.21 | 565.70 | 562.89 | 2.50% | 1,994,630 |
| May 7, 2025 | 550.21 | 555.38 | 547.74 | 551.92 | 549.18 | 0.47% | 1,955,077 |
| May 6, 2025 | 549.60 | 557.44 | 547.06 | 549.36 | 546.63 | -1.82% | 2,902,491 |
| May 5, 2025 | 558.36 | 566.56 | 557.50 | 559.56 | 556.78 | -1.16% | 2,197,371 |
| May 2, 2025 | 561.58 | 569.78 | 559.70 | 566.10 | 563.29 | 2.22% | 2,883,009 |
| May 1, 2025 | 548.10 | 558.35 | 545.50 | 553.83 | 551.08 | 1.15% | 2,583,032 |
| Apr 30, 2025 | 535.76 | 549.52 | 531.45 | 547.55 | 544.83 | -0.25% | 2,438,282 |
| Apr 29, 2025 | 543.79 | 550.88 | 541.30 | 548.92 | 546.19 | 0.46% | 1,695,565 |
| Apr 28, 2025 | 544.86 | 554.50 | 542.47 | 546.40 | 543.68 | 0.28% | 1,459,715 |
| Apr 25, 2025 | 544.60 | 549.09 | 541.22 | 544.86 | 542.15 | -0.09% | 1,612,723 |
| Apr 24, 2025 | 527.10 | 546.84 | 523.42 | 545.37 | 542.66 | 3.03% | 2,223,623 |
| Apr 23, 2025 | 533.63 | 551.79 | 528.26 | 529.31 | 526.68 | 1.79% | 3,048,077 |
| Apr 22, 2025 | 510.23 | 521.00 | 508.93 | 519.99 | 517.41 | 3.72% | 2,514,594 |
| Apr 21, 2025 | 505.40 | 509.27 | 494.68 | 501.36 | 498.87 | -1.60% | 2,859,282 |
| Apr 17, 2025 | 503.24 | 514.83 | 499.12 | 509.49 | 506.96 | 2.09% | 2,593,496 |
| Apr 16, 2025 | 501.72 | 509.45 | 492.69 | 499.05 | 496.57 | -1.74% | 2,765,570 |
| Apr 15, 2025 | 507.41 | 518.65 | 507.00 | 507.89 | 505.37 | 0.78% | 2,501,170 |
| Apr 14, 2025 | 510.00 | 512.00 | 497.15 | 503.98 | 501.48 | 1.93% | 4,392,587 |
| Apr 11, 2025 | 487.00 | 498.52 | 478.58 | 494.44 | 491.98 | 0.95% | 3,770,238 |
| Apr 10, 2025 | 503.10 | 503.10 | 474.00 | 489.80 | 487.37 | -5.24% | 5,374,481 |
| Apr 9, 2025 | 451.36 | 522.00 | 447.11 | 516.87 | 514.30 | 11.82% | 7,024,087 |
| Apr 8, 2025 | 488.25 | 491.92 | 452.83 | 462.22 | 459.92 | -0.71% | 4,240,876 |
| Apr 7, 2025 | 446.90 | 489.98 | 439.38 | 465.51 | 463.20 | -1.13% | 6,353,791 |