Goldman Sachs Group Inc. (GS)
NYSE: GS
· Real-Time Price · USD
730.84
0.12 (0.02%)
At close: Aug 18, 2025, 3:59 PM
728.45
-0.33%
Pre-market: Aug 19, 2025, 06:45 AM EDT
GS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 729.50 | 731.61 | 723.87 | 730.96 | 730.96 | 0.03% | 1,152,278 |
| Aug 15, 2025 | 749.00 | 749.05 | 729.18 | 730.72 | 730.72 | -2.21% | 1,645,865 |
| Aug 14, 2025 | 742.72 | 748.16 | 737.00 | 747.20 | 747.20 | 0.34% | 1,371,507 |
| Aug 13, 2025 | 745.78 | 748.91 | 732.62 | 744.69 | 744.69 | 0.18% | 1,862,990 |
| Aug 12, 2025 | 725.28 | 748.14 | 724.35 | 743.38 | 743.38 | 3.36% | 2,418,313 |
| Aug 11, 2025 | 722.20 | 723.84 | 715.74 | 719.24 | 719.24 | -0.28% | 1,273,500 |
| Aug 8, 2025 | 725.86 | 728.00 | 718.65 | 721.27 | 721.27 | 0.21% | 1,275,528 |
| Aug 7, 2025 | 730.62 | 732.94 | 717.61 | 719.74 | 719.74 | -0.69% | 1,400,400 |
| Aug 6, 2025 | 724.50 | 728.30 | 722.00 | 724.74 | 724.74 | 0.53% | 1,477,307 |
| Aug 5, 2025 | 728.00 | 729.40 | 714.55 | 720.91 | 720.91 | -0.71% | 1,977,330 |
| Aug 4, 2025 | 715.20 | 726.79 | 715.20 | 726.03 | 726.03 | 2.32% | 1,753,725 |
| Aug 1, 2025 | 710.51 | 714.52 | 694.05 | 709.57 | 709.57 | -1.94% | 2,999,100 |
| Jul 31, 2025 | 726.59 | 734.04 | 720.44 | 723.59 | 723.59 | -0.98% | 2,358,100 |
| Jul 30, 2025 | 731.14 | 737.88 | 723.18 | 730.75 | 730.75 | -0.17% | 1,816,238 |
| Jul 29, 2025 | 726.85 | 734.13 | 722.42 | 731.98 | 731.98 | 1.15% | 2,136,342 |
| Jul 28, 2025 | 728.00 | 732.52 | 722.17 | 723.65 | 723.65 | -0.73% | 1,465,032 |
| Jul 25, 2025 | 720.76 | 729.89 | 718.35 | 728.98 | 728.98 | 1.36% | 1,851,667 |
| Jul 24, 2025 | 718.93 | 725.77 | 714.73 | 719.18 | 719.18 | 0.23% | 1,974,746 |
| Jul 23, 2025 | 702.00 | 719.01 | 701.50 | 717.52 | 717.52 | 2.44% | 2,395,700 |
| Jul 22, 2025 | 703.66 | 706.49 | 691.88 | 700.41 | 700.41 | -0.79% | 1,978,900 |