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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	749	730.72	730.72	749.05	729.18	1.65M
August 14, 2025	742.72	747.2	747.2	748.16	737	1.37M
August 13, 2025	745.78	744.69	744.69	748.91	732.62	1.86M
August 12, 2025	725.28	743.38	743.38	748.14	724.35	2.42M
August 11, 2025	722.2	719.24	719.24	723.84	715.74	1.27M
August 08, 2025	725.86	721.27	721.27	728	718.65	942,324
August 07, 2025	730.62	719.74	719.74	732.94	717.61	1.4M
August 06, 2025	724.5	724.74	724.74	728.3	722	1.48M
August 05, 2025	728	720.91	720.91	729.4	714.55	1.98M
August 04, 2025	715.2	726.03	726.03	726.79	715.2	1.75M
August 01, 2025	710.51	709.57	709.57	714.52	694.05	3M
July 31, 2025	726.59	723.59	723.59	734.04	720.44	2.22M
July 30, 2025	731.14	730.75	730.75	737.88	723.18	1.82M
July 29, 2025	726.85	731.98	731.98	734.13	722.42	2.14M
July 28, 2025	728	723.65	723.65	732.52	722.17	1.47M
July 25, 2025	720.76	728.98	728.98	729.89	718.35	1.85M
July 24, 2025	718.93	719.18	719.18	725.77	714.73	1.96M
July 23, 2025	702	717.52	717.52	719.01	701.5	2.4M
July 22, 2025	703.66	700.41	700.41	706.49	691.88	1.98M
July 21, 2025	709.14	706	706	712.76	704.35	2.01M
July 18, 2025	707.06	708.26	708.26	710.29	698.39	1.93M
July 17, 2025	706.28	705.84	705.84	717.45	704.28	2.05M
July 16, 2025	708.5	708.82	708.82	709.78	691.3	3.32M
July 15, 2025	713.3	702.51	702.51	714.69	700.04	1.98M
July 14, 2025	704.74	713.3	713.3	713.43	702.13	1.91M
July 11, 2025	703.59	704.95	704.95	706	700.23	1.68M
July 10, 2025	696.74	709.12	709.12	710.38	696.45	1.73M
July 09, 2025	704.34	696.56	696.56	704.34	694.71	1.76M
July 08, 2025	710.72	697.28	697.28	711.19	693.77	3.1M
July 07, 2025	721.7	710.93	710.93	723.97	706.34	2.85M
July 03, 2025	715.91	723.68	723.68	726	713.4	1.5M
July 02, 2025	708.8	715.89	715.89	718.73	705.08	2.91M
July 01, 2025	708	706.46	706.46	713.01	700.61	3.3M
June 30, 2025	714.27	707.75	707.75	714.3	702.95	3.98M
June 27, 2025	691	690.81	690.81	694.2	685.39	3.23M
June 26, 2025	670.62	687.16	687.16	689.33	670.51	2.85M
June 25, 2025	664.6	669.87	669.87	670.12	660.79	1.47M
June 24, 2025	654.45	662.11	662.11	663.77	653.24	2.18M
June 23, 2025	639.26	646.88	646.88	647.42	630.01	2.02M
June 20, 2025	638.83	640.8	640.8	642.64	636.69	4.12M
June 18, 2025	624.63	635.43	635.43	639.7	623.65	1.99M
June 17, 2025	624.7	624.64	624.64	631.67	623	1.48M
June 16, 2025	619	627.85	627.85	632.27	618	1.87M
June 13, 2025	616.05	613.54	613.54	620.12	609.59	1.61M
June 12, 2025	621	625.11	625.11	626.01	615.9	1.15M
June 11, 2025	617.18	624.17	624.17	629.84	614.59	2.06M
June 10, 2025	613	614.87	614.87	616.48	609.47	1.14M
June 09, 2025	614.75	613.52	613.52	619.1	611.01	1.61M
June 06, 2025	613	614	614	621.38	610	1.68M
June 05, 2025	600	605.88	605.88	609.72	592.9	2.09M
June 04, 2025	605.48	599.21	599.21	606.33	598.72	1.3M
June 03, 2025	600	603.83	603.83	606.32	593.73	1.73M
June 02, 2025	598.6	598.72	598.72	599.17	592.17	1.22M
May 30, 2025	600	600.45	600.45	603.6	593.83	2.13M
May 29, 2025	608.52	604.86	601.86	610	598.3	1.74M
May 28, 2025	617.28	608.44	608.44	618.63	607.31	2M
May 27, 2025	605.9	615.73	615.73	617.67	604.95	2.36M
May 23, 2025	585	598.54	598.54	601.96	582.5	1.53M
May 22, 2025	592.55	598.23	598.23	602.2	592.51	1.94M
May 21, 2025	601.8	593.46	593.46	609.87	592	2.43M

The Goldman Sachs Group, Inc. (GS) NYSE