GS
The Goldman Sachs Group, Inc. (GS)
887.2100
$
-9.9700 (%-1.11)
GS: The Goldman Sachs Group, Inc. Historical Data
Historical price data, yearly archive and performance analysis for The Goldman Sachs Group, Inc..
Historical Chart
Loading chart...
Average
OPEN 685.7564
CLOSE 686.7049
Low
LOW 439.38
High
HIGH 919.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 579.31 | 584.31 | 569.74 | 574.97 |
| 01/03/2025 | 581 | 582.14 | 571.73 | 580.13 |
| 01/06/2025 | 584.98 | 593.65 | 579.82 | 583.39 |
| 01/07/2025 | 587.11 | 588.28 | 568.4 | 580.12 |
| 01/08/2025 | 581.04 | 581.2 | 572.67 | 580.02 |
| 01/10/2025 | 576.25 | 576.25 | 558.01 | 560 |
| 01/13/2025 | 557.88 | 566.19 | 556.76 | 562.95 |
| 01/14/2025 | 569.66 | 573.59 | 565.2 | 571.53 |
| 01/15/2025 | 598 | 609.41 | 593 | 605.92 |
| 01/16/2025 | 609.99 | 616.84 | 606 | 612.99 |
| 01/17/2025 | 617.8 | 627 | 613 | 625.94 |
| 01/21/2025 | 616.81 | 635.43 | 609 | 634.74 |
| 01/22/2025 | 633.44 | 635.6 | 629.71 | 632.73 |
| 01/23/2025 | 634.92 | 645.54 | 634.49 | 639.5 |
| 01/24/2025 | 630 | 640.6 | 628.96 | 636.9 |
| 01/27/2025 | 625 | 635.71 | 624.46 | 633.28 |
| 01/28/2025 | 632.2 | 639.08 | 631.81 | 637.8 |
| 01/29/2025 | 637 | 649 | 636.41 | 637.38 |
| 01/30/2025 | 644.49 | 649.52 | 641 | 645.7 |
| 01/31/2025 | 650 | 650 | 637.44 | 640.4 |
| 02/03/2025 | 626 | 638.48 | 622.48 | 632.37 |
| 02/04/2025 | 632 | 637.67 | 629.09 | 634.18 |
| 02/05/2025 | 638 | 646.41 | 635.53 | 645.45 |
| 02/06/2025 | 650 | 658.85 | 648.94 | 658.22 |
| 02/07/2025 | 659.4 | 663.87 | 653.16 | 655.9 |
| 02/10/2025 | 659.02 | 662.49 | 644.25 | 650.53 |
| 02/11/2025 | 646.78 | 649.04 | 643.6 | 647.24 |
| 02/12/2025 | 643.76 | 650.47 | 639.11 | 649 |
| 02/13/2025 | 651.83 | 652 | 640.51 | 648.95 |
| 02/14/2025 | 650.32 | 663.26 | 650.32 | 660.55 |
| 02/18/2025 | 662.59 | 672.19 | 661.02 | 672.19 |
| 02/19/2025 | 669.08 | 671.04 | 663.28 | 668.15 |
| 02/20/2025 | 668.03 | 670.28 | 631.66 | 642.26 |
| 02/21/2025 | 644.75 | 647.5 | 623.43 | 625.6 |
| 02/24/2025 | 633.51 | 637.3 | 614.8 | 626.14 |
| 02/25/2025 | 628.53 | 631.32 | 606 | 614.91 |
| 02/26/2025 | 616.67 | 623.13 | 615.2 | 617.77 |
| 02/27/2025 | 617.54 | 625.23 | 607.31 | 608 |
| 02/28/2025 | 607.79 | 623.65 | 604.01 | 622.29 |
| 03/03/2025 | 622.4 | 628.78 | 598.32 | 605.26 |
| 03/04/2025 | 595.98 | 600 | 567.57 | 581.14 |
| 03/05/2025 | 582.09 | 597.12 | 576.78 | 593.07 |
| 03/06/2025 | 580.59 | 586.71 | 564.62 | 567.67 |
| 03/07/2025 | 568.17 | 568.17 | 544.91 | 559.67 |
| 03/10/2025 | 542.3 | 546.47 | 523.13 | 531.66 |
| 03/11/2025 | 532.47 | 539.99 | 524.2 | 531.43 |
| 03/12/2025 | 544 | 545 | 528.59 | 535.71 |
| 03/13/2025 | 535.67 | 538.14 | 520.06 | 524.81 |
| 03/14/2025 | 533.99 | 543.57 | 526.7 | 541.41 |
| 03/17/2025 | 541.23 | 557.16 | 540 | 551.34 |
| 03/18/2025 | 550.29 | 553.75 | 546.65 | 551.78 |
| 03/19/2025 | 549 | 563 | 544.6 | 557.34 |
| 03/20/2025 | 553.1 | 568.44 | 552 | 562.68 |
| 03/21/2025 | 555.33 | 567 | 551.21 | 565.14 |
| 03/24/2025 | 575 | 582.72 | 573.05 | 580.1 |
| 03/25/2025 | 584.69 | 586.89 | 578.21 | 585.94 |
| 03/26/2025 | 588.39 | 592.64 | 571 | 573.92 |
| 03/27/2025 | 565 | 566 | 552.55 | 558.92 |
| 03/28/2025 | 555.95 | 560.5 | 537.71 | 543.12 |
| 03/31/2025 | 533.82 | 547.39 | 528.59 | 546.29 |
| 04/01/2025 | 543.25 | 551.96 | 533.24 | 548.45 |
| 04/02/2025 | 539.8 | 567.32 | 539.08 | 563.1 |
| 04/03/2025 | 525.43 | 529.99 | 509.56 | 511.23 |
| 04/04/2025 | 487 | 492 | 460 | 470.81 |
| 04/07/2025 | 446.9 | 489.98 | 439.38 | 465.51 |
| 04/08/2025 | 488.25 | 491.92 | 452.83 | 462.22 |
| 04/09/2025 | 451.36 | 522 | 447.11 | 516.87 |
| 04/10/2025 | 503.1 | 503.1 | 474 | 489.8 |
| 04/11/2025 | 487 | 498.52 | 478.58 | 494.44 |
| 04/14/2025 | 510 | 512 | 497.15 | 503.98 |
| 04/15/2025 | 507.41 | 518.65 | 507 | 507.89 |
| 04/16/2025 | 501.72 | 509.45 | 492.69 | 499.05 |
| 04/17/2025 | 503.24 | 514.83 | 499.12 | 509.49 |
| 04/21/2025 | 505.4 | 509.27 | 494.68 | 501.36 |
| 04/22/2025 | 510.23 | 521 | 508.93 | 519.99 |
| 04/23/2025 | 533.63 | 551.79 | 528.26 | 529.18 |
| 04/24/2025 | 527.1 | 546.84 | 523.42 | 545.37 |
| 04/25/2025 | 544.6 | 549.09 | 541.22 | 544.86 |
| 04/28/2025 | 544.86 | 554.5 | 542.47 | 546.4 |
| 04/29/2025 | 543.79 | 550.88 | 541.3 | 548.92 |
| 04/30/2025 | 535.76 | 549.52 | 531.45 | 547.55 |
| 05/01/2025 | 548.1 | 558.35 | 545.5 | 553.83 |
| 05/02/2025 | 561.58 | 569.78 | 559.7 | 566.1 |
| 05/05/2025 | 558.36 | 566.56 | 557.5 | 559.56 |
| 05/06/2025 | 549.6 | 557.44 | 547.06 | 549.36 |
| 05/07/2025 | 550.21 | 555.38 | 547.74 | 551.92 |
| 05/08/2025 | 558.82 | 572.16 | 558.21 | 565.7 |
| 05/09/2025 | 570.25 | 572.1 | 565.78 | 567.1 |
| 05/12/2025 | 596.26 | 603.37 | 588.08 | 591.34 |
| 05/13/2025 | 593.3 | 607.71 | 593.06 | 603.81 |
| 05/14/2025 | 603.8 | 615 | 602.5 | 611.6 |
| 05/15/2025 | 609.73 | 619.21 | 609.73 | 615.9 |
| 05/16/2025 | 616.95 | 620.79 | 613.56 | 619.03 |
| 05/19/2025 | 609.19 | 619.38 | 598.34 | 612.3 |
| 05/20/2025 | 607.75 | 611.55 | 603.01 | 606.52 |
| 05/21/2025 | 601.8 | 609.87 | 592 | 593.46 |
| 05/22/2025 | 592.55 | 602.2 | 592.51 | 598.23 |
| 05/23/2025 | 585 | 601.96 | 582.5 | 598.54 |
| 05/27/2025 | 605.9 | 617.67 | 604.95 | 615.73 |
| 05/28/2025 | 617.28 | 618.63 | 607.31 | 608.44 |
| 05/29/2025 | 608.52 | 610 | 598.3 | 604.86 |
| 05/30/2025 | 600 | 603.6 | 593.83 | 600.45 |
| 06/02/2025 | 598.6 | 599.17 | 592.17 | 598.72 |
| 06/03/2025 | 600 | 606.32 | 593.73 | 603.83 |
| 06/04/2025 | 605.48 | 606.33 | 598.72 | 599.21 |
| 06/05/2025 | 600 | 609.72 | 592.9 | 605.88 |
| 06/06/2025 | 613 | 621.38 | 610 | 614 |
| 06/09/2025 | 614.75 | 619.1 | 611.01 | 613.52 |
| 06/10/2025 | 613 | 616.55 | 609.31 | 614.87 |
| 06/11/2025 | 617.18 | 629.84 | 614.59 | 624.17 |
| 06/12/2025 | 621 | 626.01 | 615.8 | 625.11 |
| 06/13/2025 | 616.05 | 620.12 | 609.59 | 613.54 |
| 06/16/2025 | 619 | 632.27 | 618 | 627.85 |
| 06/17/2025 | 624.7 | 631.67 | 623 | 624.64 |
| 06/18/2025 | 624.51 | 639.88 | 623.65 | 635.24 |
| 06/20/2025 | 638.83 | 642.64 | 636.69 | 640.8 |
| 06/23/2025 | 639.26 | 647.42 | 630.01 | 646.88 |
| 06/24/2025 | 654.45 | 663.77 | 653.24 | 662.11 |
| 06/25/2025 | 664.6 | 670.12 | 660.79 | 669.87 |
| 06/26/2025 | 670.62 | 689.33 | 670.51 | 687.16 |
| 06/27/2025 | 691 | 694.2 | 685.39 | 690.81 |
| 06/30/2025 | 714.27 | 714.3 | 702.95 | 707.75 |
| 07/01/2025 | 708 | 713.01 | 700.61 | 706.46 |
| 07/02/2025 | 708.8 | 718.73 | 705.08 | 715.89 |
| 07/03/2025 | 715.91 | 726 | 713.4 | 723.68 |
| 07/07/2025 | 721.7 | 723.97 | 706.34 | 710.93 |
| 07/08/2025 | 710.72 | 711.19 | 693.77 | 697.28 |
| 07/09/2025 | 704.34 | 704.34 | 694.71 | 696.56 |
| 07/10/2025 | 696.74 | 710.38 | 696.45 | 709.12 |
| 07/11/2025 | 703.59 | 706 | 700.23 | 704.95 |
| 07/14/2025 | 704.74 | 713.43 | 702.13 | 713.3 |
| 07/15/2025 | 713.3 | 714.69 | 700.04 | 702.51 |
| 07/16/2025 | 708.5 | 709.78 | 691.3 | 708.82 |
| 07/17/2025 | 706.28 | 717.45 | 704.28 | 705.84 |
| 07/18/2025 | 707.06 | 710.29 | 698.39 | 708.26 |
| 07/21/2025 | 709.14 | 712.76 | 704.35 | 706 |
| 07/22/2025 | 703.66 | 706.49 | 691.88 | 700.41 |
| 07/23/2025 | 702 | 719.01 | 701.5 | 717.52 |
| 07/24/2025 | 718.93 | 725.77 | 714.73 | 719.18 |
| 07/25/2025 | 720.76 | 729.89 | 718.35 | 728.98 |
| 07/28/2025 | 728 | 732.52 | 722.17 | 723.65 |
| 07/29/2025 | 726.85 | 734.13 | 722.42 | 731.98 |
| 07/30/2025 | 731.14 | 737.88 | 723.18 | 730.75 |
| 07/31/2025 | 726.59 | 734.04 | 720.44 | 723.59 |
| 08/01/2025 | 710.51 | 714.52 | 694.05 | 709.57 |
| 08/04/2025 | 715.2 | 726.79 | 715.2 | 726.03 |
| 08/05/2025 | 728 | 729.4 | 714.55 | 720.91 |
| 08/06/2025 | 724.5 | 728.3 | 722 | 724.74 |
| 08/07/2025 | 730.62 | 732.94 | 717.61 | 719.74 |
| 08/08/2025 | 725.86 | 728 | 718.65 | 721.27 |
| 08/11/2025 | 722.2 | 723.84 | 715.74 | 719.24 |
| 08/12/2025 | 725.28 | 748.14 | 724.35 | 743.38 |
| 08/13/2025 | 745.78 | 748.91 | 732.62 | 744.69 |
| 08/14/2025 | 742.72 | 748.16 | 737 | 747.2 |
| 08/15/2025 | 749 | 749.05 | 729.18 | 730.72 |
| 08/18/2025 | 729.5 | 731.61 | 723.87 | 730.96 |
| 08/19/2025 | 729.16 | 730 | 717.73 | 721.38 |
| 08/20/2025 | 721.2 | 722.25 | 705.55 | 720.68 |
| 08/21/2025 | 716.54 | 719.22 | 712.97 | 715.95 |
| 08/22/2025 | 720.14 | 744.84 | 718.58 | 741.89 |
| 08/25/2025 | 741.89 | 746.5 | 738.33 | 738.79 |
| 08/26/2025 | 737.71 | 749.16 | 733.86 | 748.95 |
| 08/27/2025 | 745.97 | 753 | 745.02 | 749.67 |
| 08/28/2025 | 750.99 | 753.33 | 746.99 | 751.22 |
| 08/29/2025 | 746.71 | 748.92 | 738.9 | 745.25 |
| 09/02/2025 | 736.39 | 736.39 | 721.16 | 730.85 |
| 09/03/2025 | 728.56 | 732.02 | 722.3 | 730.56 |
| 09/04/2025 | 733.75 | 748.91 | 731.17 | 748.9 |
| 09/05/2025 | 752.19 | 757.35 | 727.15 | 738.21 |
| 09/08/2025 | 739.42 | 743.54 | 733.57 | 741.85 |
| 09/09/2025 | 740.13 | 765.62 | 738.54 | 763.92 |
| 09/10/2025 | 761.86 | 774.47 | 761.63 | 769.58 |
| 09/11/2025 | 772 | 793.17 | 771.35 | 784.73 |
| 09/12/2025 | 783.5 | 787.03 | 776.26 | 780.06 |
| 09/15/2025 | 782.95 | 792.38 | 781.44 | 786.76 |
| 09/16/2025 | 789.53 | 790.01 | 779.69 | 785.53 |
| 09/17/2025 | 788.86 | 798.57 | 785.23 | 794.22 |
| 09/18/2025 | 795.57 | 807.28 | 792.4 | 804.31 |
| 09/19/2025 | 804.09 | 809.66 | 797.37 | 805 |
| 09/22/2025 | 801.14 | 806.03 | 797.54 | 805.56 |
| 09/23/2025 | 807.1 | 825.25 | 802 | 806.32 |
| 09/24/2025 | 809.55 | 812.84 | 792.34 | 792.43 |
| 09/25/2025 | 786 | 798.18 | 782.01 | 794.76 |
| 09/26/2025 | 797.16 | 809.5 | 795.13 | 802.51 |
| 09/29/2025 | 807.8 | 808.84 | 797.99 | 804.12 |
| 09/30/2025 | 805.5 | 809.62 | 786.45 | 796.35 |
| 10/01/2025 | 793.62 | 796.28 | 783.23 | 785.51 |
| 10/02/2025 | 788.88 | 791 | 772.44 | 779.38 |
| 10/03/2025 | 783 | 794.92 | 777.86 | 789.98 |
| 10/06/2025 | 795 | 802.5 | 780.05 | 796.78 |
| 10/07/2025 | 798 | 805.32 | 781.39 | 789.65 |
| 10/08/2025 | 791.75 | 795 | 774.34 | 776.51 |
| 10/09/2025 | 778.85 | 782.91 | 771.35 | 779.96 |
| 10/10/2025 | 783.12 | 791.66 | 764 | 764.36 |
| 10/13/2025 | 777.88 | 791.05 | 777.88 | 786.78 |
| 10/14/2025 | 764.45 | 786.57 | 742.46 | 770.76 |
| 10/15/2025 | 778.62 | 782.49 | 762.66 | 767.93 |
| 10/16/2025 | 770.66 | 781.44 | 752.41 | 758.09 |
| 10/17/2025 | 758.15 | 758.94 | 740.01 | 750.77 |
| 10/20/2025 | 757 | 766.42 | 752.88 | 763.32 |
| 10/21/2025 | 759 | 765.3 | 758.27 | 758.98 |
| 10/22/2025 | 760.61 | 760.61 | 743.11 | 744.6 |
| 10/23/2025 | 749.34 | 755 | 744.66 | 750.78 |
| 10/24/2025 | 759.85 | 784.61 | 756 | 783.88 |
| 10/27/2025 | 789 | 796.71 | 787.01 | 789.99 |
| 10/28/2025 | 792.05 | 798.36 | 787.35 | 792.09 |
| 10/29/2025 | 788 | 800.49 | 778.82 | 783.06 |
| 10/30/2025 | 783.56 | 807.14 | 780.6 | 790.16 |
| 10/31/2025 | 784.98 | 791.72 | 783 | 789.37 |
| 11/03/2025 | 789.57 | 796 | 781.44 | 785.52 |
| 11/04/2025 | 777 | 806 | 773 | 790.83 |
| 11/05/2025 | 790.44 | 797.36 | 775.58 | 793.09 |
| 11/06/2025 | 794 | 798.2 | 777 | 787.58 |
| 11/07/2025 | 783 | 787.06 | 762.8 | 786.34 |
| 11/10/2025 | 796.08 | 806.36 | 788.8 | 797.2 |
| 11/11/2025 | 798.48 | 812 | 795.61 | 810.31 |
| 11/12/2025 | 814.13 | 840 | 814.13 | 838.97 |
| 11/13/2025 | 833.06 | 841.28 | 805.02 | 805.5 |
| 11/14/2025 | 795.55 | 800.61 | 778 | 790.91 |
| 11/17/2025 | 790 | 796.73 | 770.5 | 775.56 |
| 11/18/2025 | 772.06 | 787.7 | 766.54 | 776.3 |
| 11/19/2025 | 776.3 | 787.87 | 775 | 785.99 |
| 11/20/2025 | 795.25 | 816 | 772.19 | 773.7 |
| 11/21/2025 | 776.83 | 780.37 | 754 | 774.03 |
| 11/24/2025 | 778.64 | 793.99 | 775.36 | 790.71 |
| 11/25/2025 | 797 | 805.26 | 777.99 | 802.32 |
| 11/26/2025 | 805.84 | 819.58 | 805 | 816.01 |
| 11/28/2025 | 820 | 830.57 | 818.95 | 826.04 |
| 12/01/2025 | 818.59 | 824.73 | 809.61 | 810.86 |
| 12/02/2025 | 811.12 | 819.7 | 808.3 | 815.21 |
| 12/03/2025 | 812.95 | 837.91 | 812.95 | 836.57 |
| 12/04/2025 | 835.54 | 843.99 | 834.5 | 837.83 |
| 12/05/2025 | 837.26 | 856.2 | 836.52 | 854.56 |
| 12/08/2025 | 861.1 | 870.56 | 856.3 | 866.69 |
| 12/09/2025 | 866 | 883.72 | 864.31 | 876.58 |
| 12/10/2025 | 871.35 | 897.2 | 869.27 | 889.24 |
| 12/11/2025 | 889.98 | 919.1 | 888 | 911.03 |
| 12/12/2025 | 913.75 | 914.99 | 886.99 | 887.96 |
| 12/15/2025 | 892 | 904.47 | 889.59 | 889.59 |
| 12/16/2025 | 890.23 | 896.24 | 874.32 | 879.15 |
| 12/17/2025 | 886.33 | 895.97 | 868.44 | 872.33 |
| 12/18/2025 | 880.5 | 892.79 | 874.7 | 876.3 |
| 12/19/2025 | 883.17 | 899.75 | 881.95 | 893.48 |
| 12/22/2025 | 896.52 | 905.48 | 894.84 | 899 |
| 12/23/2025 | 900.35 | 905.92 | 893.7 | 901.71 |
| 12/24/2025 | 901.16 | 911.88 | 898.7 | 910.78 |
| 12/26/2025 | 911 | 913.32 | 905.31 | 907.04 |
| 12/29/2025 | 906.45 | 906.48 | 891.56 | 892.18 |
| 12/30/2025 | 894.74 | 895.02 | 881.18 | 884.42 |
| 12/31/2025 | 884.1 | 886 | 876.79 | 879 |