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

Goldman Sachs Group (NY:GS)

635.24 +10.60 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jun 18, 2025 624.51 639.88 623.64 635.24 2,421,810 +10.60(+1.70%)
Jun 17, 2025 624.70 631.67 623.00 624.64 1,477,696 -3.21(-0.51%)
Jun 16, 2025 619.00 632.27 619.00 627.85 1,869,458 +14.31(+2.33%)
Jun 13, 2025 616.05 620.12 609.59 613.54 1,675,103 -11.57(-1.85%)
Jun 12, 2025 621.00 626.01 615.80 625.11 1,633,465 +0.94(+0.15%)
Jun 11, 2025 617.18 629.84 614.59 624.17 2,063,115 +9.30(+1.51%)
Jun 10, 2025 613.00 616.55 609.31 614.87 1,376,445 +1.35(+0.22%)
Jun 09, 2025 614.75 619.10 611.01 613.52 1,610,354 -0.48(-0.08%)
Jun 06, 2025 613.00 621.38 610.00 614.00 1,676,064 +8.12(+1.34%)
Jun 05, 2025 600.00 609.72 592.90 605.88 2,088,265 +6.67(+1.11%)
Jun 04, 2025 605.48 606.33 598.72 599.21 1,295,063 -4.62(-0.77%)
Jun 03, 2025 600.00 606.32 593.73 603.83 1,730,178 +5.11(+0.85%)
Jun 02, 2025 598.60 599.17 592.17 598.72 1,221,303 -1.73(-0.29%)
May 30, 2025 600.00 603.60 593.83 600.45 2,129,946 -1.41(-0.23%)
May 29, 2025 605.50 606.97 595.33 601.86 1,747,279 -3.56(-0.59%)
May 28, 2025 614.22 615.56 604.30 605.42 2,009,845 -7.25(-1.18%)
May 27, 2025 602.89 614.61 601.95 612.68 2,376,392 +17.11(+2.87%)
May 23, 2025 582.10 598.97 579.61 595.57 1,539,037 +0.31(+0.05%)
May 22, 2025 589.61 599.21 589.57 595.26 1,948,801 +4.75(+0.80%)
May 21, 2025 598.82 606.84 589.06 590.52 2,648,738 -12.99(-2.15%)
May 20, 2025 604.74 608.52 600.02 603.51 1,609,982 -5.75(-0.94%)
May 19, 2025 606.17 616.31 595.37 609.26 2,855,605 -6.70(-1.09%)
May 16, 2025 613.89 617.71 610.52 615.96 2,031,847 +3.12(+0.51%)
May 15, 2025 606.71 616.14 606.71 612.85 2,440,371 +4.28(+0.70%)
May 14, 2025 600.80 611.95 599.51 608.57 2,888,615 +7.75(+1.29%)
May 13, 2025 590.36 604.70 590.12 600.82 2,778,749 +12.41(+2.11%)
May 12, 2025 593.30 600.38 585.16 588.41 3,544,693 +24.12(+4.27%)
May 09, 2025 567.42 569.26 562.97 564.29 1,530,320 +1.39(+0.25%)
May 08, 2025 556.05 569.32 555.44 562.89 2,004,083 +13.71(+2.50%)
May 07, 2025 547.48 552.62 545.02 549.18 1,964,770 +2.55(+0.47%)
May 06, 2025 546.87 554.67 544.35 546.63 2,916,834 -10.15(-1.82%)
May 05, 2025 555.59 563.75 554.74 556.78 2,208,253 -6.51(-1.16%)
May 02, 2025 558.79 566.95 556.92 563.29 2,897,381 +12.21(+2.22%)
May 01, 2025 545.38 555.58 542.79 551.08 2,595,825 +6.25(+1.15%)
Apr 30, 2025 533.10 546.80 528.81 544.83 2,449,193 -1.36(-0.25%)
Apr 29, 2025 541.09 548.15 538.62 546.20 1,703,603 +2.51(+0.46%)
Apr 28, 2025 542.16 551.75 539.78 543.69 1,466,752 +1.53(+0.28%)
Apr 25, 2025 541.90 546.37 538.54 542.16 1,620,762 -0.51(-0.09%)
Apr 24, 2025 524.49 544.13 520.82 542.66 2,234,334 +15.98(+3.03%)
Apr 23, 2025 530.98 549.05 525.64 526.68 3,056,153 +9.27(+1.79%)
Apr 22, 2025 507.70 518.42 506.41 517.41 2,522,509 +18.54(+3.72%)
Apr 21, 2025 502.89 506.74 492.23 498.87 2,873,080 -8.09(-1.60%)
Apr 17, 2025 500.74 512.28 496.64 506.96 2,606,425 +10.39(+2.09%)
Apr 16, 2025 499.23 506.92 490.25 496.57 2,778,844 -8.80(-1.74%)
Apr 15, 2025 504.89 516.08 504.49 505.37 2,513,109 +3.89(+0.78%)
Apr 14, 2025 507.47 509.46 494.68 501.48 4,412,981 +9.49(+1.93%)
Apr 11, 2025 484.58 496.05 476.21 491.99 3,789,042 +4.62(+0.95%)
Apr 10, 2025 500.61 500.61 471.65 487.37 5,397,205 -26.94(-5.24%)
Apr 09, 2025 449.12 519.41 444.89 514.31 7,057,823 +54.38(+11.82%)
Apr 08, 2025 485.83 489.48 450.58 459.93 4,260,923 -3.27(-0.71%)
Apr 07, 2025 444.68 479.61 437.20 463.20 6,382,697 -5.27(-1.13%)
Apr 04, 2025 484.58 489.56 457.72 468.48 8,151,433 -40.22(-7.91%)
Apr 03, 2025 522.82 527.36 507.03 508.69 5,219,032 -51.61(-9.21%)
Apr 02, 2025 537.12 564.51 536.40 560.31 2,570,958 +14.58(+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.