5 DAY PERFORMANCE
+0.45%
1 MONTH PERFORMANCE
+0.77%
3 MONTH PERFORMANCE
-15.24%
6 MONTH PERFORMANCE
+4.37%
YEAR-TO-DATE PERFORMANCE
-4.42%
1 YEAR PERFORMANCE
+28.27%
The Goldman Sachs Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $535.76 | $547.55 (2.2%) | $549.52 | $531.45 | 2.23 M | $175.65 B |
| 04/29/2025 | $543.79 | $548.92 (0.94%) | $550.88 | $541.30 | 1.70 M | $176.09 B |
| 04/28/2025 | $544.86 | $546.40 (0.28%) | $554.50 | $542.47 | 1.46 M | $175.29 B |
| 04/25/2025 | $544.60 | $544.86 (0.05%) | $549.09 | $541.22 | 1.61 M | $174.79 B |
| 04/24/2025 | $527.10 | $545.37 (3.47%) | $546.84 | $523.42 | 2.22 M | $174.95 B |
| 04/23/2025 | $533.63 | $529.18 (-0.83%) | $551.79 | $528.26 | 3.05 M | $169.76 B |
| 04/22/2025 | $510.23 | $519.99 (1.91%) | $521.00 | $508.93 | 2.51 M | $166.81 B |
| 04/21/2025 | $505.40 | $501.36 (-0.8%) | $509.27 | $494.68 | 2.86 M | $160.84 B |
| 04/17/2025 | $503.24 | $509.49 (1.24%) | $514.83 | $499.12 | 2.59 M | $164.26 B |
| 04/16/2025 | $501.72 | $499.05 (-0.53%) | $509.45 | $492.69 | 2.77 M | $160.89 B |
| 04/15/2025 | $507.41 | $507.89 (0.09%) | $518.65 | $507.00 | 2.50 M | $163.74 B |
| 04/14/2025 | $510.00 | $503.98 (-1.18%) | $512.00 | $497.15 | 4.39 M | $162.48 B |
| 04/11/2025 | $487.00 | $494.44 (1.53%) | $498.52 | $478.58 | 3.77 M | $159.41 B |
| 04/10/2025 | $503.10 | $489.80 (-2.64%) | $503.10 | $474.00 | 5.37 M | $157.91 B |
| 04/09/2025 | $451.36 | $516.87 (14.51%) | $522.00 | $447.11 | 7.02 M | $166.64 B |
| 04/08/2025 | $488.25 | $462.22 (-5.33%) | $491.92 | $452.83 | 4.24 M | $149.02 B |
| 04/07/2025 | $446.90 | $465.51 (4.16%) | $489.98 | $439.38 | 6.35 M | $150.08 B |
| 04/04/2025 | $487.00 | $470.81 (-3.32%) | $492.00 | $460.00 | 8.11 M | $151.79 B |
| 04/03/2025 | $525.43 | $511.23 (-2.7%) | $529.99 | $509.56 | 5.19 M | $164.82 B |
| 04/02/2025 | $539.80 | $563.10 (4.32%) | $567.32 | $539.08 | 2.56 M | $181.54 B |
| 04/01/2025 | $543.25 | $548.45 (0.96%) | $551.96 | $533.24 | 1.87 M | $176.82 B |
| 03/31/2025 | $533.82 | $546.29 (2.34%) | $547.39 | $528.59 | 2.46 M | $176.12 B |
| 03/28/2025 | $555.95 | $543.12 (-2.31%) | $560.50 | $537.71 | 2.77 M | $175.10 B |
| 03/27/2025 | $565.00 | $558.92 (-1.08%) | $566.00 | $552.55 | 2.10 M | $180.20 B |
| 03/26/2025 | $588.39 | $573.92 (-2.46%) | $592.64 | $571.00 | 1.95 M | $185.03 B |
| 03/25/2025 | $584.69 | $585.94 (0.21%) | $586.89 | $578.21 | 1.88 M | $188.91 B |
| 03/24/2025 | $575.00 | $580.10 (0.89%) | $582.72 | $573.05 | 1.88 M | $187.02 B |
| 03/21/2025 | $555.33 | $565.14 (1.77%) | $567.00 | $551.21 | 3.57 M | $182.20 B |
| 03/20/2025 | $553.10 | $562.68 (1.73%) | $568.44 | $552.00 | 2.53 M | $181.41 B |
| 03/19/2025 | $549.00 | $557.34 (1.52%) | $563.00 | $544.60 | 2.77 M | $179.69 B |
| 03/18/2025 | $550.29 | $551.78 (0.27%) | $553.75 | $546.65 | 2.64 M | $177.89 B |
| 03/17/2025 | $541.23 | $551.34 (1.87%) | $557.16 | $540.00 | 2.70 M | $177.75 B |
| 03/14/2025 | $533.99 | $541.41 (1.39%) | $543.57 | $526.70 | 2.81 M | $174.55 B |
| 03/13/2025 | $535.67 | $524.81 (-2.03%) | $538.14 | $520.06 | 2.53 M | $169.20 B |
| 03/12/2025 | $544.00 | $535.71 (-1.52%) | $545.00 | $528.59 | 3.08 M | $172.71 B |
| 03/11/2025 | $532.47 | $531.43 (-0.2%) | $539.99 | $524.20 | 4.19 M | $171.33 B |
| 03/10/2025 | $542.30 | $531.66 (-1.96%) | $546.47 | $523.13 | 5.27 M | $171.41 B |
| 03/07/2025 | $568.17 | $559.67 (-1.5%) | $568.17 | $544.91 | 4.07 M | $180.44 B |
| 03/06/2025 | $580.59 | $567.67 (-2.23%) | $586.71 | $564.62 | 4.33 M | $183.02 B |
| 03/05/2025 | $582.09 | $593.07 (1.89%) | $597.12 | $576.78 | 2.61 M | $191.21 B |
| 03/04/2025 | $595.98 | $581.14 (-2.49%) | $600.00 | $567.57 | 4.06 M | $187.36 B |
| 03/03/2025 | $622.40 | $605.26 (-2.75%) | $628.78 | $598.32 | 3.15 M | $195.14 B |
| 02/28/2025 | $607.79 | $622.29 (2.39%) | $623.65 | $604.01 | 3.34 M | $200.63 B |
| 02/27/2025 | $617.54 | $608.00 (-1.54%) | $625.23 | $607.31 | 2.40 M | $196.02 B |
| 02/26/2025 | $616.67 | $617.77 (0.18%) | $623.13 | $615.20 | 2.00 M | $199.17 B |
| 02/25/2025 | $628.53 | $614.91 (-2.17%) | $631.32 | $606.00 | 2.89 M | $198.25 B |
| 02/24/2025 | $633.51 | $626.14 (-1.16%) | $637.30 | $614.80 | 3.27 M | $201.87 B |
| 02/21/2025 | $644.75 | $625.60 (-2.97%) | $647.50 | $623.43 | 3.00 M | $201.69 B |
| 02/20/2025 | $668.03 | $642.26 (-3.86%) | $670.28 | $631.66 | 3.93 M | $207.06 B |
| 02/19/2025 | $669.08 | $668.15 (-0.14%) | $671.04 | $663.28 | 1.95 M | $215.41 B |
| 02/18/2025 | $662.59 | $672.19 (1.45%) | $672.19 | $661.02 | 2.35 M | $216.71 B |
| 02/14/2025 | $650.32 | $660.55 (1.57%) | $663.26 | $650.32 | 2.25 M | $212.96 B |
| 02/13/2025 | $651.83 | $648.95 (-0.44%) | $652.00 | $640.51 | 2.03 M | $209.22 B |
| 02/12/2025 | $643.76 | $649.00 (0.81%) | $650.47 | $639.11 | 2.30 M | $209.24 B |
| 02/11/2025 | $646.78 | $647.24 (0.07%) | $649.04 | $643.60 | 2.71 M | $208.67 B |
| 02/10/2025 | $659.02 | $650.53 (-1.29%) | $662.49 | $644.25 | 2.35 M | $209.73 B |
| 02/07/2025 | $659.40 | $655.90 (-0.53%) | $663.87 | $653.16 | 2.62 M | $211.46 B |
| 02/06/2025 | $650.00 | $658.22 (1.26%) | $658.85 | $648.94 | 2.44 M | $212.21 B |
| 02/05/2025 | $638.00 | $645.45 (1.17%) | $646.41 | $635.53 | 1.91 M | $208.09 B |
| 02/04/2025 | $632.00 | $634.18 (0.34%) | $637.67 | $629.09 | 1.74 M | $204.46 B |
| 02/03/2025 | $626.00 | $632.37 (1.02%) | $638.48 | $622.48 | 2.10 M | $203.88 B |
| 01/31/2025 | $650.00 | $640.40 (-1.48%) | $650.00 | $637.44 | 2.00 M | $206.46 B |
| 01/30/2025 | $644.49 | $645.70 (0.19%) | $649.52 | $641.00 | 1.81 M | $208.17 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
