The Goldman Sachs Group, Inc. - GS-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	21.95	21.91	21.91	21.95	21.75	27,555
August 14, 2025	21.87	21.89	21.89	21.94	21.82	34,675
August 13, 2025	21.86	21.93	21.93	21.98	21.85	26,588
August 12, 2025	21.82	21.86	21.86	21.94	20.4	34,380
August 11, 2025	21.79	21.88	21.88	21.91	21.71	43,453
August 08, 2025	21.71	21.74	21.74	21.78	20.98	34,950
August 07, 2025	21.9	21.77	21.77	21.92	21.63	45,627
August 06, 2025	21.96	21.82	21.82	21.98	21.81	25,191
August 05, 2025	21.98	21.87	21.87	21.98	21.79	28,990
August 04, 2025	21.83	21.94	21.94	21.95	21.77	28,055
August 01, 2025	21.85	21.73	21.73	21.91	21.71	25,121
July 31, 2025	21.91	21.76	21.76	21.93	21.62	77,122
July 30, 2025	21.85	21.82	21.82	21.94	21.73	31,489
July 29, 2025	21.85	21.9	21.9	21.95	21.79	52,778
July 28, 2025	21.64	21.83	21.83	21.84	21.59	68,108
July 25, 2025	21.79	21.7	21.7	21.82	21.66	51,505
July 24, 2025	22	22	21.66	22.13	22	43,847
July 23, 2025	22.08	22.04	21.7	22.2	22.04	37,132
July 22, 2025	22	22	21.66	22.18	22	25,966
July 21, 2025	22.15	22.06	21.72	22.15	21.98	31,895
July 18, 2025	22.12	22	21.66	22.14	21.99	15,088
July 17, 2025	22	22.01	21.67	22.05	21.88	52,464
July 16, 2025	21.77	21.93	21.6	21.97	21.76	123,753
July 15, 2025	21.83	21.71	21.38	21.95	21.71	49,769
July 14, 2025	21.93	21.79	21.46	21.95	21.75	72,005
July 11, 2025	21.93	21.85	21.85	22	21.82	27,417
July 10, 2025	21.74	21.98	21.98	22.07	21.74	57,750
July 09, 2025	21.7	21.83	21.83	21.83	21.7	66,925
July 08, 2025	21.52	21.66	21.66	21.67	21.44	52,845
July 07, 2025	21.52	21.48	21.48	21.6	21.42	39,743
July 03, 2025	21.45	21.52	21.52	21.58	21.4	50,394
July 02, 2025	21.36	21.5	21.5	21.5	21.32	68,063
July 01, 2025	21.22	21.4	21.4	21.4	21.22	88,524
June 30, 2025	21.36	21.16	21.16	21.36	21.04	548,502
June 27, 2025	21.34	21.36	21.36	21.43	21.24	107,380
June 26, 2025	21.28	21.33	21.33	21.36	21.25	31,605
June 25, 2025	21.35	21.23	21.23	21.38	21.23	60,102
June 24, 2025	21.24	21.31	21.31	21.39	21.24	29,916
June 23, 2025	21.22	21.24	21.24	21.3	21.15	48,309
June 20, 2025	21.18	21.22	21.22	21.36	21.18	67,520
June 18, 2025	21.19	21.21	21.21	21.29	21.19	70,263
June 17, 2025	21.21	21.2	21.2	21.29	21.18	84,484
June 16, 2025	21.2	21.27	21.27	21.35	21.2	41,027
June 13, 2025	21.32	21.26	21.26	21.33	21.23	22,836
June 12, 2025	21.32	21.33	21.33	21.37	21.27	30,729
June 11, 2025	21.26	21.25	21.25	21.39	21.21	92,884
June 10, 2025	21.33	21.27	21.27	21.35	21.27	32,910
June 09, 2025	21.29	21.31	21.31	21.31	21.2	27,775
June 06, 2025	21.39	21.25	21.25	21.39	21.2	44,357
June 05, 2025	21.29	21.37	21.37	21.41	21.26	46,534
June 04, 2025	21.31	21.21	21.21	21.4	21.21	45,352
June 03, 2025	21.2	21.23	21.23	21.3	21.17	54,981
June 02, 2025	21.07	21.19	21.19	21.21	20.97	70,966
May 30, 2025	21.39	20.99	20.99	21.52	20.99	279,150
May 29, 2025	21.46	21.43	21.43	21.47	21.35	44,586
May 28, 2025	21.39	21.37	21.37	21.52	21.31	97,192
May 27, 2025	21.36	21.4	21.4	21.52	21.31	27,239
May 23, 2025	21.35	21.28	21.28	21.44	21.12	22,424
May 22, 2025	21.4	21.3	21.3	21.5	21.23	82,419
May 21, 2025	21.75	21.47	21.47	21.75	21.45	44,855

The Goldman Sachs Group, Inc. (GS-PA) NYSE