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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-09 | 570.25 | 567.10 | ↓$3.15 (-0.55%) | 565.84 | 572.10 | 1.27M |
2025-05-08 | 558.82 | 565.70 | ↑$6.88 (1.23%) | 558.21 | 572.16 | 1.99M |
2025-05-07 | 550.21 | 551.92 | ↑$1.71 (0.31%) | 547.74 | 555.38 | 1.57M |
2025-05-06 | 549.60 | 549.36 | ↓$0.24 (-0.04%) | 547.06 | 557.44 | 2.90M |
2025-05-05 | 558.36 | 559.56 | ↑$1.20 (0.21%) | 557.50 | 566.56 | 2.20M |
2025-05-02 | 561.58 | 566.10 | ↑$4.52 (0.80%) | 559.70 | 569.78 | 2.50M |
2025-05-01 | 548.10 | 553.83 | ↑$5.73 (1.05%) | 545.50 | 558.35 | 2.15M |
2025-04-30 | 535.76 | 547.55 | ↑$11.79 (2.20%) | 531.45 | 549.52 | 1.73M |
2025-04-29 | 543.79 | 548.92 | ↑$5.13 (0.94%) | 541.30 | 550.87 | 1.40M |
2025-04-28 | 544.86 | 546.40 | ↑$1.54 (0.28%) | 542.47 | 554.50 | 1.22M |
2025-04-25 | 544.60 | 544.86 | ↑$0.26 (0.05%) | 541.22 | 549.07 | 1.61M |
2025-04-24 | 527.10 | 545.37 | ↑$18.27 (3.47%) | 523.42 | 546.76 | 1.80M |
2025-04-23 | 533.63 | 529.31 | ↓$4.32 (-0.81%) | 528.39 | 551.79 | 3.04M |
2025-04-22 | 510.23 | 519.99 | ↑$9.76 (1.91%) | 508.93 | 520.99 | 2.09M |
2025-04-21 | 505.40 | 501.36 | ↓$4.04 (-0.80%) | 494.68 | 509.17 | 2.86M |
2025-04-17 | 503.24 | 509.49 | ↑$6.25 (1.24%) | 499.12 | 514.83 | 2.59M |
2025-04-16 | 501.72 | 499.05 | ↓$2.67 (-0.53%) | 492.69 | 509.45 | 2.77M |
2025-04-15 | 507.41 | 507.89 | ↑$0.48 (0.09%) | 507.00 | 518.65 | 2.50M |
2025-04-14 | 510.00 | 503.98 | ↓$6.02 (-1.18%) | 497.15 | 512.00 | 4.39M |
2025-04-11 | 487.00 | 494.44 | ↑$7.44 (1.53%) | 478.58 | 498.52 | 3.77M |
2025-04-10 | 503.10 | 489.80 | ↓$13.30 (-2.64%) | 474.00 | 503.10 | 5.37M |
2025-04-09 | 451.36 | 516.87 | ↑$65.51 (14.51%) | 447.11 | 522.00 | 7.02M |
2025-04-08 | 488.25 | 462.22 | ↓$26.03 (-5.33%) | 452.83 | 491.92 | 4.24M |
2025-04-07 | 446.90 | 465.51 | ↑$18.61 (4.16%) | 439.38 | 489.98 | 6.35M |
2025-04-04 | 487.00 | 470.81 | ↓$16.19 (-3.32%) | 460.00 | 492.00 | 8.10M |
2025-04-03 | 525.43 | 511.23 | ↓$14.20 (-2.70%) | 509.56 | 529.99 | 5.19M |
2025-04-02 | 539.80 | 563.10 | ↑$23.30 (4.32%) | 539.08 | 567.32 | 2.56M |
2025-04-01 | 543.25 | 548.45 | ↑$5.20 (0.96%) | 533.24 | 551.96 | 1.87M |
2025-03-31 | 533.82 | 546.29 | ↑$12.47 (2.34%) | 528.59 | 547.39 | 2.45M |
2025-03-28 | 555.95 | 543.12 | ↓$12.83 (-2.31%) | 537.71 | 560.50 | 2.77M |
Create an account or log in to view more rows.
$GS LFGGGGGG
$GS low volume
expect flat or negative close
$GS Burn burn burn
$GS like if you’re buying Monday!! Let’s Go!!
$GS id rather have a dip then rip than a gap and crap
$GS power hour will be fucking crazy
$GS Like if the Hedgies are fucked
$GS the redness has arrived
$GS bear trap
$GS I love you!