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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	21.13	21.23	21.23	21.23	21.13	65,014
August 15, 2025	21.2	21.16	21.16	21.25	21.13	39,203
August 14, 2025	21.18	21.19	21.19	21.22	21.13	59,818
August 13, 2025	21.16	21.25	21.25	21.28	21.14	69,596
August 12, 2025	21.13	21.15	21.15	21.21	21.12	66,750
August 11, 2025	21.19	21.13	21.13	21.19	21.13	96,026
August 08, 2025	21.13	21.09	21.09	21.16	21.02	46,863
August 07, 2025	21.11	21.12	21.12	21.2	21.02	79,934
August 06, 2025	21.08	21.06	21.06	21.25	21.02	100,646
August 05, 2025	21.1	21.14	21.14	21.18	21.05	50,293
August 04, 2025	20.95	21.13	21.13	21.25	20.95	60,785
August 01, 2025	21	20.96	20.96	21.04	20.87	60,773
July 31, 2025	21.13	21	21	21.2	20.87	164,926
July 30, 2025	21.13	21.16	21.16	21.23	21.1	96,040
July 29, 2025	21.13	21.21	21.21	21.26	21.08	241,339
July 28, 2025	21.07	21.12	21.12	21.14	21.02	80,981
July 25, 2025	21.26	21.11	21.11	21.29	21.11	116,517
July 24, 2025	21.46	21.49	21.49	21.6	21.45	55,753
July 23, 2025	21.63	21.52	21.52	21.63	21.5	52,387
July 22, 2025	21.56	21.61	21.61	21.68	21.54	47,144
July 21, 2025	21.65	21.64	21.64	21.66	21.5	61,782
July 18, 2025	21.46	21.54	21.54	21.59	21.42	60,217
July 17, 2025	21.41	21.51	21.51	21.52	21.36	73,596
July 16, 2025	21.42	21.36	21.36	21.49	21.27	108,848
July 15, 2025	21.52	21.37	21.37	21.6	21.31	200,582
July 14, 2025	21.6	21.48	21.48	21.65	21.42	106,923
July 11, 2025	21.6	21.58	21.58	21.67	21.53	46,281
July 10, 2025	21.43	21.68	21.68	21.69	21.35	74,491
July 09, 2025	21.32	21.46	21.46	21.53	21.32	102,614
July 08, 2025	21.13	21.28	21.28	21.3	21.13	130,909
July 07, 2025	21.2	21.18	21.18	21.5	21.05	155,793
July 03, 2025	21.14	21.15	21.15	21.3	21.07	69,321
July 02, 2025	21.03	21.15	21.15	21.15	20.86	109,042
July 01, 2025	20.8	21.1	21.1	21.11	20.78	162,711
June 30, 2025	20.87	20.75	20.75	21	20.7	1.18M
June 27, 2025	21.12	20.87	20.87	21.13	20.82	138,860
June 26, 2025	20.96	21.06	21.06	21.12	20.95	62,318
June 25, 2025	20.96	20.97	20.97	21.04	20.84	155,185
June 24, 2025	20.98	21	21	21.01	20.89	78,806
June 23, 2025	20.85	20.93	20.93	20.97	20.82	233,440
June 20, 2025	20.85	20.89	20.89	20.97	20.83	59,392
June 18, 2025	20.96	20.83	20.83	21.04	20.83	85,717
June 17, 2025	21	20.94	20.94	21.02	20.9	61,167
June 16, 2025	20.95	21.03	21.03	21.05	20.94	73,351
June 13, 2025	21.13	20.94	20.94	21.14	20.94	51,014
June 12, 2025	21.12	21.14	21.14	21.23	21.12	35,647
June 11, 2025	21.17	21.16	21.16	21.17	21.09	150,162
June 10, 2025	21.08	21.13	21.13	21.17	20.99	288,445
June 09, 2025	21.02	21.1	21.1	21.1	20.98	130,253
June 06, 2025	21.12	21.06	21.06	21.18	21	187,350
June 05, 2025	21.14	21.16	21.16	21.19	21.09	72,360
June 04, 2025	21.12	21.1	21.1	21.2	21.06	79,610
June 03, 2025	21.1	21.1	21.1	21.17	21.02	81,347
June 02, 2025	21.09	21.06	21.06	21.14	20	93,318
May 30, 2025	21.43	21.06	21.06	21.5	21.06	496,202
May 29, 2025	21.48	21.49	21.49	21.52	21.38	57,969
May 28, 2025	21.48	21.41	21.41	21.52	21.34	106,006
May 27, 2025	21.33	21.4	21.4	21.46	21.24	64,785
May 23, 2025	21.15	21.24	21.24	21.28	20.31	23,083
May 22, 2025	21.11	21.27	21.27	21.31	21.11	62,463

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