Goldman Sachs Group Inc. (GS)
503.76
9.32 (1.88%)
At close: Apr 14, 2025, 3:59 PM
503.50
-0.05%
After-hours: Apr 14, 2025, 04:10 PM EDT
Goldman Sachs Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 487.00 | 487.00 | 498.52 | 498.52 | 478.58 | 478.58 | 494.44 | 494.44 | 0.95% | 3,731,677 |
| Apr 10, 2025 | 503.10 | 503.10 | 503.10 | 503.10 | 474.00 | 474.00 | 489.80 | 489.80 | -5.24% | 5,374,500 |
| Apr 9, 2025 | 451.36 | 451.36 | 522.00 | 522.00 | 447.11 | 447.11 | 516.87 | 516.87 | 11.82% | 7,024,100 |
| Apr 8, 2025 | 488.25 | 488.25 | 491.92 | 491.92 | 452.83 | 452.83 | 462.22 | 462.22 | -0.71% | 4,240,900 |
| Apr 7, 2025 | 446.90 | 446.90 | 489.98 | 489.98 | 439.38 | 439.38 | 465.51 | 465.51 | -1.13% | 6,353,800 |
| Apr 4, 2025 | 487.00 | 487.00 | 492.00 | 492.00 | 460.00 | 460.00 | 470.81 | 470.81 | -7.91% | 8,105,212 |
| Apr 3, 2025 | 525.43 | 525.43 | 529.99 | 529.99 | 509.56 | 509.56 | 511.23 | 511.23 | -9.21% | 5,193,900 |
| Apr 2, 2025 | 539.80 | 539.80 | 567.32 | 567.32 | 539.08 | 539.08 | 563.10 | 563.10 | 2.67% | 2,560,700 |
| Apr 1, 2025 | 543.25 | 543.25 | 551.96 | 551.96 | 533.24 | 533.24 | 548.45 | 548.45 | 0.40% | 1,869,600 |
| Mar 31, 2025 | 533.82 | 533.82 | 547.39 | 547.39 | 528.59 | 528.59 | 546.29 | 546.29 | 0.58% | 2,455,100 |
| Mar 28, 2025 | 555.95 | 555.95 | 560.50 | 560.50 | 537.71 | 537.71 | 543.12 | 543.12 | -2.83% | 2,773,100 |
| Mar 27, 2025 | 565.00 | 565.00 | 566.00 | 566.00 | 552.55 | 552.55 | 558.92 | 558.92 | -2.61% | 2,100,900 |
| Mar 26, 2025 | 588.39 | 588.39 | 592.64 | 592.64 | 571.00 | 571.00 | 573.92 | 573.92 | -2.05% | 1,952,000 |
| Mar 25, 2025 | 584.69 | 584.69 | 586.89 | 586.89 | 578.21 | 578.21 | 585.94 | 585.94 | 1.01% | 1,875,500 |
| Mar 24, 2025 | 575.00 | 575.00 | 582.72 | 582.72 | 573.05 | 573.05 | 580.10 | 580.10 | 2.65% | 1,877,703 |
| Mar 21, 2025 | 555.33 | 555.33 | 567.00 | 567.00 | 551.21 | 551.21 | 565.14 | 565.14 | 0.44% | 3,565,600 |
| Mar 20, 2025 | 553.10 | 553.10 | 568.44 | 568.44 | 552.00 | 552.00 | 562.68 | 562.68 | 0.96% | 2,531,300 |
| Mar 19, 2025 | 549.00 | 549.00 | 563.00 | 563.00 | 544.60 | 544.60 | 557.34 | 557.34 | 1.01% | 2,770,144 |
| Mar 18, 2025 | 550.29 | 550.29 | 553.75 | 553.75 | 546.65 | 546.65 | 551.78 | 551.78 | 0.08% | 2,641,018 |
| Mar 17, 2025 | 541.23 | 541.23 | 557.16 | 557.16 | 540.00 | 540.00 | 551.34 | 551.34 | 1.83% | 2,695,600 |
| Mar 14, 2025 | 533.99 | 533.99 | 543.57 | 543.57 | 526.70 | 526.70 | 541.41 | 541.41 | 3.16% | 2,808,108 |
| Mar 13, 2025 | 535.67 | 535.67 | 538.14 | 538.14 | 520.06 | 520.06 | 524.81 | 524.81 | -2.03% | 2,529,106 |
| Mar 12, 2025 | 544.00 | 544.00 | 545.00 | 545.00 | 528.59 | 528.59 | 535.71 | 535.71 | 0.81% | 3,078,100 |
| Mar 11, 2025 | 532.47 | 532.47 | 539.99 | 539.99 | 524.20 | 524.20 | 531.43 | 531.43 | -0.04% | 4,190,502 |
| Mar 10, 2025 | 542.30 | 542.30 | 546.47 | 546.47 | 523.13 | 523.13 | 531.66 | 531.66 | -5.00% | 5,272,115 |
| Mar 7, 2025 | 568.17 | 568.17 | 568.17 | 568.17 | 544.91 | 544.91 | 559.67 | 559.67 | -1.41% | 4,069,949 |
| Mar 6, 2025 | 580.59 | 580.59 | 586.71 | 586.71 | 564.62 | 564.62 | 567.67 | 567.67 | -4.28% | 4,332,338 |
| Mar 5, 2025 | 582.09 | 582.09 | 597.12 | 597.12 | 576.78 | 576.78 | 593.07 | 593.07 | 2.05% | 2,606,461 |
| Mar 4, 2025 | 595.98 | 595.98 | 600.00 | 600.00 | 567.57 | 567.57 | 581.14 | 581.14 | -3.99% | 4,061,006 |
| Mar 3, 2025 | 622.40 | 622.40 | 628.78 | 628.78 | 598.32 | 598.32 | 605.26 | 605.26 | -2.74% | 3,152,334 |
| Feb 28, 2025 | 607.79 | 607.79 | 623.65 | 623.65 | 604.01 | 604.01 | 622.29 | 622.29 | 2.35% | 3,337,200 |
| Feb 27, 2025 | 617.54 | 614.49 | 625.23 | 622.14 | 607.31 | 604.31 | 608.00 | 605.00 | -1.58% | 2,396,300 |
| Feb 26, 2025 | 616.67 | 613.63 | 623.13 | 620.05 | 615.20 | 612.16 | 617.77 | 614.72 | 0.47% | 2,001,201 |
| Feb 25, 2025 | 628.53 | 625.43 | 631.32 | 628.21 | 606.00 | 603.01 | 614.91 | 611.88 | -1.79% | 2,885,947 |
| Feb 24, 2025 | 633.51 | 630.38 | 637.30 | 634.15 | 614.80 | 611.77 | 626.14 | 623.05 | 0.09% | 3,274,124 |
| Feb 21, 2025 | 644.75 | 641.57 | 647.50 | 644.30 | 623.43 | 620.35 | 625.60 | 622.51 | -2.59% | 3,000,800 |
| Feb 20, 2025 | 668.03 | 664.73 | 670.28 | 666.97 | 631.66 | 628.54 | 642.26 | 639.09 | -3.87% | 3,929,024 |
| Feb 19, 2025 | 669.08 | 665.78 | 671.04 | 667.73 | 663.28 | 660.00 | 668.15 | 664.85 | -0.60% | 1,953,895 |
| Feb 18, 2025 | 662.59 | 659.32 | 672.19 | 668.87 | 661.02 | 657.76 | 672.19 | 668.87 | 1.76% | 2,350,419 |
| Feb 14, 2025 | 650.32 | 647.11 | 663.26 | 659.99 | 650.32 | 647.11 | 660.55 | 657.29 | 1.79% | 2,246,279 |
| Feb 13, 2025 | 651.83 | 648.62 | 652.00 | 648.78 | 640.51 | 637.35 | 648.95 | 645.75 | -0.01% | 2,031,807 |
| Feb 12, 2025 | 643.76 | 640.59 | 650.47 | 647.26 | 639.11 | 635.96 | 649.00 | 645.80 | 0.27% | 2,295,969 |
| Feb 11, 2025 | 646.78 | 643.59 | 649.04 | 645.84 | 643.60 | 640.43 | 647.24 | 644.05 | -0.51% | 2,711,608 |
| Feb 10, 2025 | 659.02 | 655.77 | 662.49 | 659.22 | 644.25 | 641.07 | 650.53 | 647.32 | -0.82% | 2,351,792 |
| Feb 7, 2025 | 659.40 | 656.14 | 663.87 | 660.59 | 653.16 | 649.93 | 655.90 | 652.66 | -0.35% | 2,616,865 |
| Feb 6, 2025 | 650.00 | 646.79 | 658.85 | 655.60 | 648.94 | 645.74 | 658.22 | 654.97 | 1.98% | 2,439,237 |
| Feb 5, 2025 | 638.00 | 634.86 | 646.41 | 643.23 | 635.53 | 632.40 | 645.45 | 642.27 | 1.78% | 1,908,212 |
| Feb 4, 2025 | 632.00 | 628.88 | 637.67 | 634.52 | 629.09 | 625.99 | 634.18 | 631.05 | 0.29% | 1,743,840 |
| Feb 3, 2025 | 626.00 | 622.91 | 638.48 | 635.33 | 622.48 | 619.41 | 632.37 | 629.25 | -1.25% | 2,102,600 |
| Jan 31, 2025 | 650.00 | 646.79 | 650.00 | 646.79 | 637.44 | 634.29 | 640.40 | 637.24 | -0.82% | 1,996,221 |