Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Group (NY:GS)

600.45 -1.41 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 600.00 603.60 593.83 600.45 2,129,946 -4.41(-0.73%)
May 29, 2025 608.52 610.00 598.30 604.86 1,738,613 -3.58(-0.59%)
May 28, 2025 617.28 618.63 607.31 608.44 1,999,877 -7.29(-1.18%)
May 27, 2025 605.90 617.67 604.95 615.73 2,364,606 +17.19(+2.87%)
May 23, 2025 585.00 601.96 582.50 598.54 1,531,404 +0.31(+0.05%)
May 22, 2025 592.55 602.20 592.50 598.23 1,939,136 +4.77(+0.80%)
May 21, 2025 601.80 609.87 592.00 593.46 2,635,601 -13.06(-2.15%)
May 20, 2025 607.75 611.55 603.01 606.52 1,601,997 -5.78(-0.94%)
May 19, 2025 609.19 619.38 598.34 612.30 2,841,442 -6.73(-1.09%)
May 16, 2025 616.95 620.79 613.56 619.03 2,021,770 +3.13(+0.51%)
May 15, 2025 609.73 619.21 609.73 615.90 2,428,268 +4.30(+0.70%)
May 14, 2025 603.80 615.00 602.50 611.60 2,874,288 +7.79(+1.29%)
May 13, 2025 593.30 607.71 593.06 603.81 2,764,967 +12.47(+2.11%)
May 12, 2025 596.26 603.37 588.08 591.34 3,527,112 +24.24(+4.27%)
May 09, 2025 570.25 572.10 565.78 567.10 1,522,730 +1.40(+0.25%)
May 08, 2025 558.82 572.16 558.21 565.70 1,994,144 +13.78(+2.50%)
May 07, 2025 550.21 555.38 547.74 551.92 1,955,026 +2.56(+0.47%)
May 06, 2025 549.60 557.44 547.06 549.36 2,902,367 -10.20(-1.82%)
May 05, 2025 558.36 566.56 557.50 559.56 2,197,301 -6.54(-1.16%)
May 02, 2025 561.58 569.78 559.70 566.10 2,883,011 +12.27(+2.22%)
May 01, 2025 548.10 558.35 545.50 553.83 2,582,951 +6.28(+1.15%)
Apr 30, 2025 535.76 549.52 531.45 547.55 2,437,046 -1.37(-0.25%)
Apr 29, 2025 543.79 550.88 541.30 548.92 1,695,154 +2.52(+0.46%)
Apr 28, 2025 544.86 554.50 542.47 546.40 1,459,478 +1.54(+0.28%)
Apr 25, 2025 544.60 549.09 541.22 544.86 1,612,724 -0.51(-0.09%)
Apr 24, 2025 527.10 546.84 523.42 545.37 2,223,252 +16.06(+3.03%)
Apr 23, 2025 533.63 551.79 528.26 529.31 3,040,995 +9.32(+1.79%)
Apr 22, 2025 510.23 521.00 508.93 519.99 2,509,987 +18.63(+3.72%)
Apr 21, 2025 505.40 509.27 494.68 501.36 2,858,830 -8.13(-1.60%)
Apr 17, 2025 503.24 514.83 499.12 509.49 2,593,498 +10.44(+2.09%)
Apr 16, 2025 501.72 509.45 492.69 499.05 2,765,062 -8.84(-1.74%)
Apr 15, 2025 507.41 518.65 507.00 507.89 2,500,645 +3.91(+0.78%)
Apr 14, 2025 510.00 512.00 497.15 503.98 4,391,094 +9.54(+1.93%)
Apr 11, 2025 487.00 498.52 478.58 494.44 3,770,249 +4.64(+0.95%)
Apr 10, 2025 503.10 503.10 474.00 489.80 5,370,436 -27.07(-5.24%)
Apr 09, 2025 451.36 522.00 447.11 516.87 7,022,200 +54.65(+11.82%)
Apr 08, 2025 488.25 491.92 452.83 462.22 4,239,790 -3.29(-0.71%)
Apr 07, 2025 446.90 482.00 439.38 465.51 6,351,040 -5.30(-1.13%)
Apr 04, 2025 487.00 492.00 460.00 470.81 8,111,004 -40.42(-7.91%)
Apr 03, 2025 525.43 529.99 509.56 511.23 5,193,139 -51.87(-9.21%)
Apr 02, 2025 539.80 567.32 539.08 563.10 2,558,207 +14.65(+2.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.