Goldman Sachs Group Inc (GS) Historical Stock Data

567.10 ↑1.40 (0.25%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GS is up 0.71% a day on average. There have been 19 days where Goldman Sachs Group Inc closed green and 11 days where GS closed red.

DateOpenCloseChangeLowHighVolume
2025-05-09570.25567.10↓$3.15 (-0.55%)565.84572.101.27M
2025-05-08558.82565.70↑$6.88 (1.23%)558.21572.161.99M
2025-05-07550.21551.92↑$1.71 (0.31%)547.74555.381.57M
2025-05-06549.60549.36↓$0.24 (-0.04%)547.06557.442.90M
2025-05-05558.36559.56↑$1.20 (0.21%)557.50566.562.20M
2025-05-02561.58566.10↑$4.52 (0.80%)559.70569.782.50M
2025-05-01548.10553.83↑$5.73 (1.05%)545.50558.352.15M
2025-04-30535.76547.55↑$11.79 (2.20%)531.45549.521.73M
2025-04-29543.79548.92↑$5.13 (0.94%)541.30550.871.40M
2025-04-28544.86546.40↑$1.54 (0.28%)542.47554.501.22M
2025-04-25544.60544.86↑$0.26 (0.05%)541.22549.071.61M
2025-04-24527.10545.37↑$18.27 (3.47%)523.42546.761.80M
2025-04-23533.63529.31↓$4.32 (-0.81%)528.39551.793.04M
2025-04-22510.23519.99↑$9.76 (1.91%)508.93520.992.09M
2025-04-21505.40501.36↓$4.04 (-0.80%)494.68509.172.86M
2025-04-17503.24509.49↑$6.25 (1.24%)499.12514.832.59M
2025-04-16501.72499.05↓$2.67 (-0.53%)492.69509.452.77M
2025-04-15507.41507.89↑$0.48 (0.09%)507.00518.652.50M
2025-04-14510.00503.98↓$6.02 (-1.18%)497.15512.004.39M
2025-04-11487.00494.44↑$7.44 (1.53%)478.58498.523.77M
2025-04-10503.10489.80↓$13.30 (-2.64%)474.00503.105.37M
2025-04-09451.36516.87↑$65.51 (14.51%)447.11522.007.02M
2025-04-08488.25462.22↓$26.03 (-5.33%)452.83491.924.24M
2025-04-07446.90465.51↑$18.61 (4.16%)439.38489.986.35M
2025-04-04487.00470.81↓$16.19 (-3.32%)460.00492.008.10M
2025-04-03525.43511.23↓$14.20 (-2.70%)509.56529.995.19M
2025-04-02539.80563.10↑$23.30 (4.32%)539.08567.322.56M
2025-04-01543.25548.45↑$5.20 (0.96%)533.24551.961.87M
2025-03-31533.82546.29↑$12.47 (2.34%)528.59547.392.45M
2025-03-28555.95543.12↓$12.83 (-2.31%)537.71560.502.77M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

turkeyday33

$GS like if you’re buying Monday!! Let’s Go!!

0 Like Report
RippedInNewYork

$GS id rather have a dip then rip than a gap and crap

0 Like Report
TFTSeasonOne

$GS power hour will be fucking crazy

0 Like Report
ihatenewegg

$GS Like if the Hedgies are fucked

0 Like Report