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

Goldman Sachs Group (NY:GS)

612.30 -6.73 (-1.09%)
Official Closing Price Updated: 4:10 PM EDT, May 19, 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 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%)
Apr 01, 2025 543.25 551.96 533.24 548.45 1,869,538 +2.16(+0.40%)
Mar 31, 2025 533.82 547.39 528.59 546.29 2,454,915 +3.17(+0.58%)
Mar 28, 2025 555.95 560.50 537.71 543.12 2,773,082 -15.80(-2.83%)
Mar 27, 2025 565.00 566.00 552.55 558.92 2,100,582 -15.00(-2.61%)
Mar 26, 2025 588.39 592.64 571.00 573.92 1,950,981 -12.02(-2.05%)
Mar 25, 2025 584.69 586.89 578.22 585.94 1,875,202 +5.84(+1.01%)
Mar 24, 2025 575.00 582.72 573.05 580.10 1,876,658 +14.96(+2.65%)
Mar 21, 2025 555.33 567.00 551.21 565.14 3,565,667 +2.46(+0.44%)
Mar 20, 2025 553.10 568.43 552.00 562.68 2,531,072 +5.34(+0.96%)
Mar 19, 2025 549.00 563.00 544.60 557.34 2,769,969 +5.56(+1.01%)
Mar 18, 2025 550.29 553.75 546.65 551.78 2,640,603 +0.44(+0.08%)
Mar 17, 2025 541.23 557.16 540.00 551.34 2,711,088 +9.93(+1.83%)
Mar 14, 2025 533.99 543.57 526.70 541.41 2,808,110 +16.60(+3.16%)
Mar 13, 2025 535.67 538.14 520.06 524.81 2,527,824 -10.90(-2.03%)
Mar 12, 2025 544.00 545.00 528.59 535.71 3,077,591 +4.28(+0.81%)
Mar 11, 2025 532.47 539.99 524.20 531.43 4,189,660 -0.23(-0.04%)
Mar 10, 2025 542.30 546.47 523.13 531.66 5,269,754 -28.01(-5.00%)
Mar 07, 2025 568.17 568.17 544.91 559.67 4,069,954 -8.00(-1.41%)
Mar 06, 2025 580.59 586.71 564.62 567.67 4,339,134 -25.40(-4.28%)
Mar 05, 2025 582.09 597.12 576.78 593.07 2,610,116 +11.93(+2.05%)
Mar 04, 2025 595.98 600.00 567.57 581.14 4,060,131 -24.12(-3.99%)
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.