Goldman Sachs Group Inc (GS) Historical Stock Data
543.12 ↓15.80 (-2.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GS is down -0.51% a day on average. There have been 13 days where Goldman Sachs Group Inc closed green and 17 days where GS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 555.95 | 543.12 | ↓$12.83 (-2.31%) | 537.71 | 560.50 | 2.77M |
| 2025-03-27 | 565.00 | 558.92 | ↓$6.08 (-1.08%) | 552.55 | 566.00 | 2.10M |
| 2025-03-26 | 588.39 | 573.92 | ↓$14.47 (-2.46%) | 571.00 | 592.64 | 1.95M |
| 2025-03-25 | 584.69 | 585.94 | ↑$1.25 (0.21%) | 578.22 | 586.89 | 1.88M |
| 2025-03-24 | 575.00 | 580.10 | ↑$5.10 (0.89%) | 573.05 | 582.72 | 1.88M |
| 2025-03-21 | 555.33 | 565.14 | ↑$9.81 (1.77%) | 551.21 | 567.00 | 3.56M |
| 2025-03-20 | 553.10 | 562.68 | ↑$9.58 (1.73%) | 552.00 | 568.44 | 2.53M |
| 2025-03-19 | 549.00 | 557.34 | ↑$8.34 (1.52%) | 544.60 | 563.00 | 2.77M |
| 2025-03-18 | 550.29 | 551.78 | ↑$1.49 (0.27%) | 546.65 | 553.75 | 2.64M |
| 2025-03-17 | 541.23 | 551.34 | ↑$10.11 (1.87%) | 540.00 | 557.16 | 2.69M |
| 2025-03-14 | 533.99 | 541.41 | ↑$7.42 (1.39%) | 526.70 | 543.57 | 2.81M |
| 2025-03-13 | 535.67 | 524.81 | ↓$10.86 (-2.03%) | 520.06 | 538.14 | 2.53M |
| 2025-03-12 | 544.00 | 535.71 | ↓$8.29 (-1.52%) | 528.59 | 545.00 | 3.08M |
| 2025-03-11 | 532.47 | 531.43 | ↓$1.04 (-0.20%) | 524.20 | 539.99 | 4.19M |
| 2025-03-10 | 542.30 | 531.66 | ↓$10.64 (-1.96%) | 523.13 | 546.47 | 5.27M |
| 2025-03-07 | 568.17 | 559.67 | ↓$8.50 (-1.50%) | 544.91 | 568.17 | 4.07M |
| 2025-03-06 | 580.59 | 567.67 | ↓$12.92 (-2.23%) | 564.62 | 586.71 | 4.33M |
| 2025-03-05 | 582.09 | 593.07 | ↑$10.98 (1.89%) | 576.78 | 597.12 | 2.60M |
| 2025-03-04 | 595.98 | 581.14 | ↓$14.84 (-2.49%) | 567.57 | 600.00 | 4.06M |
| 2025-03-03 | 622.40 | 605.26 | ↓$17.14 (-2.75%) | 598.32 | 628.78 | 3.15M |
| 2025-02-28 | 607.79 | 622.29 | ↑$14.50 (2.39%) | 604.01 | 623.65 | 3.34M |
| 2025-02-27 | 617.54 | 608.00 | ↓$9.54 (-1.54%) | 607.31 | 625.23 | 2.40M |
| 2025-02-26 | 616.67 | 617.77 | ↑$1.10 (0.18%) | 615.20 | 623.13 | 2M |
| 2025-02-25 | 628.53 | 614.91 | ↓$13.62 (-2.17%) | 606.00 | 631.32 | 2.89M |
| 2025-02-24 | 633.51 | 626.14 | ↓$7.37 (-1.16%) | 614.80 | 637.30 | 3.27M |
| 2025-02-21 | 644.75 | 625.60 | ↓$19.15 (-2.97%) | 623.44 | 647.50 | 3M |
| 2025-02-20 | 668.03 | 642.26 | ↓$25.77 (-3.86%) | 631.66 | 670.28 | 3.93M |
| 2025-02-19 | 669.08 | 668.15 | ↓$0.93 (-0.14%) | 663.28 | 671.04 | 1.95M |
| 2025-02-18 | 662.59 | 672.19 | ↑$9.60 (1.45%) | 661.02 | 672.19 | 2.35M |
| 2025-02-14 | 650.32 | 660.55 | ↑$10.23 (1.57%) | 650.32 | 663.26 | 2.25M |
Create an account or log in to view more rows.
$GS I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$GS what happened
$GS Buy the dip
$GS coming now
$GS just hold no panic
$GS unstoppable up wow
$GS take us to the moon
lets goooooo
$GS how low can she go
$GS green shoots
$GS hmm...