tiprankstipranks
Trending News
More News >
Goldman Sachs Group (GS)
NYSE:GS
US Market
Advertisement

Goldman Sachs Group (GS) Historical Prices

Compare
9,090 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 24, 2025
718.93
725.77
714.73
719.18
719.18
+0.23%
1,974,746
0.89
Jul 23, 2025
702.00
719.01
701.50
717.52
717.52
+2.44%
2,395,697
1.08
Jul 22, 2025
703.66
706.49
691.88
700.41
700.41
-0.79%
1,978,860
0.88
Jul 21, 2025
709.14
712.76
704.35
706.00
706.00
-0.32%
2,006,467
0.89
Jul 18, 2025
707.06
710.29
698.39
708.26
708.26
+0.34%
1,925,396
0.85
Jul 17, 2025
706.28
717.45
704.28
705.84
705.84
-0.42%
2,046,053
0.90
Jul 16, 2025
708.50
709.78
691.30
708.82
708.82
+0.90%
3,323,219
1.45
Jul 15, 2025
713.30
714.69
700.04
702.51
702.51
-1.51%
1,981,228
0.86
Jul 14, 2025
704.74
713.43
702.13
713.30
713.30
+1.18%
1,909,262
0.81
Jul 11, 2025
703.59
706.00
700.23
704.95
704.95
-0.59%
1,682,060
0.69
Jul 10, 2025
696.74
710.38
696.45
709.12
709.12
+1.80%
1,733,788
0.70
Jul 09, 2025
704.34
704.34
694.71
696.56
696.56
-0.10%
1,763,664
0.69
Jul 08, 2025
710.72
711.19
693.77
697.28
697.28
-1.92%
3,100,706
1.17
Jul 07, 2025
721.70
723.97
706.34
710.93
710.93
-1.76%
2,863,715
1.07
Jul 03, 2025
715.91
726.00
713.40
723.68
723.68
+1.09%
1,502,041
0.56
Jul 02, 2025
708.80
718.73
705.08
715.89
715.89
+1.33%
2,906,509
1.08
Jul 01, 2025
708.00
713.01
700.61
706.46
706.46
-0.18%
3,300,971
1.24
Jun 30, 2025
714.27
714.30
702.95
707.75
707.75
+2.45%
3,976,416
1.50
Jun 27, 2025
691.00
694.20
685.39
690.81
690.81
+0.53%
3,650,514
1.39
Jun 26, 2025
670.62
689.33
670.51
687.16
687.16
+2.58%
2,846,642
1.09
Jun 25, 2025
664.60
670.12
660.79
669.87
669.87
+1.17%
1,566,023
0.60
Jun 24, 2025
654.45
663.77
653.24
662.11
662.11
+2.35%
2,306,177
0.88
Jun 23, 2025
639.26
647.42
630.01
646.88
646.88
+0.95%
2,017,954
0.77
Jun 20, 2025
638.83
642.64
636.69
640.80
640.80
+0.88%
4,115,367
1.58
Jun 18, 2025
624.51
639.88
623.65
635.24
635.24
+1.70%
2,423,106
0.93
Jun 17, 2025
624.70
631.67
623.00
624.64
624.64
-0.51%
1,479,255
0.56
Jun 16, 2025
619.00
632.27
618.00
627.85
627.85
+2.33%
1,870,396
0.71
Jun 13, 2025
616.05
620.12
609.59
613.54
613.54
-1.85%
1,675,102
0.63
Jun 12, 2025
621.00
626.01
615.80
625.11
625.11
+0.15%
1,634,667
0.61
Jun 11, 2025
617.18
629.84
614.59
624.17
624.17
+1.51%
2,063,555
0.77
Jun 10, 2025
613.00
616.55
609.31
614.87
614.87
+0.22%
1,376,484
0.50
Jun 09, 2025
614.75
619.10
611.01
613.52
613.52
-0.08%
1,610,717
0.58
Jun 06, 2025
613.00
621.38
610.00
614.00
614.00
+1.34%
1,676,062
0.59
Jun 05, 2025
600.00
609.72
592.90
605.88
605.88
+1.11%
2,088,546
0.73
Jun 04, 2025
605.48
606.33
598.72
599.21
599.21
-0.77%
1,295,143
0.45
Jun 03, 2025
600.00
606.32
593.73
603.83
603.83
+0.85%
1,730,268
0.59
Jun 02, 2025
598.60
599.17
592.17
598.72
598.72
-0.29%
1,221,389
0.41
May 30, 2025
600.00
603.60
593.83
600.45
600.45
-0.23%
2,129,871
0.72
May 29, 2025
608.52
610.00
598.30
604.86
601.86
-0.09%
1,736,459
0.58
May 28, 2025
617.28
618.63
607.31
608.44
605.42
-0.69%
2,001,916
0.67
May 27, 2025
605.90
617.67
604.95
615.73
612.68
+3.38%
2,364,692
0.79
May 23, 2025
585.00
601.96
582.50
598.54
595.57
+0.55%
1,530,625
0.51
May 22, 2025
592.55
602.20
592.51
598.23
595.26
+1.31%
1,939,565
0.64
May 21, 2025
601.80
609.87
592.00
593.46
590.52
-1.67%
2,635,920
0.86
May 20, 2025
607.75
611.55
603.01
606.52
603.51
-0.45%
1,602,046
0.52
May 19, 2025
609.19
619.38
598.34
612.30
609.26
-0.59%
2,842,072
0.93
May 16, 2025
616.95
620.79
613.56
619.03
615.96
+1.01%
2,021,766
0.66
May 15, 2025
609.73
619.21
609.73
615.90
612.84
+1.21%
2,428,097
0.79
May 14, 2025
603.80
615.00
602.50
611.60
608.57
+1.80%
2,874,409
0.94
May 13, 2025
593.30
607.71
593.06
603.81
600.82
+2.62%
2,765,786
0.91
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis