Skip to main content
IC
The Goldman Sachs Group, Inc. (NEO:GS)
Canada flag Canada · Delayed Price · Currency is CAD
29.76
+0.68 (2.34%)
May 13, 2025, 3:59 PM EDT

The Goldman Sachs Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202529.4829.5628.9429.0829.084.15%30,145
May 9, 202528.0028.0827.9027.9227.920.11%8,763
May 8, 202527.6828.1127.5227.8927.892.61%13,372
May 7, 202527.3427.3427.0127.1827.180.67%11,962
May 6, 202527.1127.3527.0027.0027.00-2.03%36,399
May 5, 202527.6427.8527.4827.5627.56-1.29%24,059
May 2, 202527.9027.9327.7627.9227.922.12%8,278
May 1, 202527.0527.4326.9627.3427.341.26%9,129
Apr 30, 202526.3827.0026.2327.0027.00-0.33%21,326
Apr 29, 202526.8527.1026.6827.0927.090.37%20,792
Apr 28, 202527.0027.3126.8226.9926.990.60%21,478
Apr 25, 202526.8827.0826.7226.8326.83-0.22%105,660
Apr 24, 202526.1326.9225.8826.8926.893.07%43,234
Apr 23, 202526.5027.1226.0426.0926.091.87%92,106
Apr 22, 202525.0025.6525.0025.6125.613.85%27,066
Apr 21, 202525.0025.0124.5024.6624.66-1.87%14,528
Apr 17, 202524.8325.3524.6425.1325.132.20%33,834
Apr 16, 202524.9925.0224.2824.5924.59-1.99%40,166
Apr 15, 202525.0625.5225.0525.0925.091.13%53,286
Apr 14, 202525.1025.1524.6024.8124.811.60%29,833
Apr 11, 202524.0524.5523.6524.4224.421.08%34,071
Apr 10, 202524.7024.7023.5024.1624.16-5.25%30,415
Apr 9, 202522.3525.6922.1825.5025.5011.79%102,316
Apr 8, 202524.1424.2222.3822.8122.81-0.39%93,650
Apr 7, 202522.0223.8921.7522.9022.90-1.29%108,763
Apr 4, 202524.2324.2322.7623.2023.20-8.45%164,496
Apr 3, 202526.2126.2125.2025.3425.34-9.05%59,735
Apr 2, 202527.2427.9627.2427.8627.862.99%45,606
Apr 1, 202526.6027.2026.3627.0527.050.11%16,077
Mar 31, 202526.2527.0226.1327.0227.021.08%13,828
Mar 28, 202527.5627.5726.5526.7326.73-3.05%23,775
Mar 27, 202527.9427.9427.2827.5727.57-2.79%55,188
Mar 26, 202528.9129.2628.2028.3628.36-2.14%23,413
Mar 25, 202528.7228.9828.5528.9828.980.84%55,144
Mar 24, 202528.4228.7528.3728.7428.742.94%15,106
Mar 21, 202527.9128.0127.2727.9227.920.40%21,289
Mar 20, 202527.3928.0827.3927.8127.810.91%193,744
Mar 19, 202527.1927.8326.9327.5627.561.06%12,725
Mar 18, 202527.2927.3027.0227.2727.27-0.11%18,534
Mar 17, 202527.0127.5126.8627.3027.301.87%24,085
Mar 14, 202526.4126.8226.1826.8026.803.47%14,064
Mar 13, 202526.5326.5325.7325.9025.90-2.26%15,912
Mar 12, 202527.0127.0126.2226.5026.500.84%41,434
Mar 11, 202526.4926.6526.0026.2826.28-0.19%121,723
Mar 10, 202526.8027.0025.8826.3326.33-4.95%44,542
Mar 7, 202528.1328.1326.9627.7027.70-1.25%40,627
Mar 6, 202528.8129.0027.9628.0528.05-4.49%56,138
Mar 5, 202528.9329.5428.5829.3729.372.33%25,133
Mar 4, 202529.4529.4528.1228.7028.70-3.63%93,084
Mar 3, 202530.8531.0029.6329.7829.78-2.93%22,086