5 DAY PERFORMANCE
+3.65%
1 MONTH PERFORMANCE
+18.58%
3 MONTH PERFORMANCE
+40.06%
6 MONTH PERFORMANCE
+23.43%
YEAR-TO-DATE PERFORMANCE
+25.04%
1 YEAR PERFORMANCE
+53.02%
The Goldman Sachs Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $708.80 | $715.89 (1%) | $718.73 | $705.08 | 2.91 M | $229.66 B |
| 07/01/2025 | $708.00 | $706.46 (-0.22%) | $713.01 | $700.61 | 3.30 M | $226.63 B |
| 06/30/2025 | $714.27 | $707.75 (-0.91%) | $714.30 | $702.95 | 3.98 M | $227.05 B |
| 06/27/2025 | $691.00 | $690.81 (-0.03%) | $694.20 | $685.39 | 3.65 M | $221.61 B |
| 06/26/2025 | $670.62 | $687.16 (2.47%) | $689.33 | $670.51 | 2.85 M | $220.44 B |
| 06/25/2025 | $664.60 | $669.87 (0.79%) | $670.12 | $660.79 | 1.57 M | $214.89 B |
| 06/24/2025 | $654.45 | $662.11 (1.17%) | $663.77 | $653.24 | 2.31 M | $212.40 B |
| 06/23/2025 | $639.26 | $646.88 (1.19%) | $647.42 | $630.01 | 2.02 M | $207.52 B |
| 06/20/2025 | $638.83 | $640.80 (0.31%) | $642.64 | $636.69 | 4.12 M | $205.57 B |
| 06/18/2025 | $624.51 | $635.24 (1.72%) | $639.88 | $623.65 | 2.42 M | $203.78 B |
| 06/17/2025 | $624.70 | $624.64 (-0.01%) | $631.67 | $623.00 | 1.48 M | $200.38 B |
| 06/16/2025 | $619.00 | $627.85 (1.43%) | $632.27 | $618.00 | 1.87 M | $201.41 B |
| 06/13/2025 | $616.05 | $613.54 (-0.41%) | $620.12 | $609.59 | 1.68 M | $196.82 B |
| 06/12/2025 | $621.00 | $625.11 (0.66%) | $626.01 | $615.80 | 1.63 M | $200.54 B |
| 06/11/2025 | $617.18 | $624.17 (1.13%) | $629.84 | $614.59 | 2.06 M | $200.23 B |
| 06/10/2025 | $613.00 | $614.87 (0.31%) | $616.55 | $609.31 | 1.38 M | $197.25 B |
| 06/09/2025 | $614.75 | $613.52 (-0.2%) | $619.10 | $611.01 | 1.61 M | $196.82 B |
| 06/06/2025 | $613.00 | $614.00 (0.16%) | $621.38 | $610.00 | 1.68 M | $196.97 B |
| 06/05/2025 | $600.00 | $605.88 (0.98%) | $609.72 | $592.90 | 2.09 M | $194.37 B |
| 06/04/2025 | $605.48 | $599.21 (-1.04%) | $606.33 | $598.72 | 1.30 M | $192.23 B |
| 06/03/2025 | $600.00 | $603.83 (0.64%) | $606.32 | $593.73 | 1.73 M | $193.71 B |
| 06/02/2025 | $598.60 | $598.72 (0.02%) | $599.17 | $592.17 | 1.22 M | $192.07 B |
| 05/30/2025 | $600.00 | $600.45 (0.08%) | $603.60 | $593.83 | 2.13 M | $192.62 B |
| 05/29/2025 | $608.52 | $604.86 (-0.6%) | $610.00 | $598.30 | 1.74 M | $194.04 B |
| 05/28/2025 | $617.28 | $608.44 (-1.43%) | $618.63 | $607.31 | 2.00 M | $195.19 B |
| 05/27/2025 | $605.90 | $615.73 (1.62%) | $617.67 | $604.95 | 2.36 M | $197.53 B |
| 05/23/2025 | $585.00 | $598.54 (2.31%) | $601.96 | $582.50 | 1.53 M | $192.01 B |
| 05/22/2025 | $592.55 | $598.23 (0.96%) | $602.20 | $592.51 | 1.94 M | $191.91 B |
| 05/21/2025 | $601.80 | $593.46 (-1.39%) | $609.87 | $592.00 | 2.64 M | $190.38 B |
| 05/20/2025 | $607.75 | $606.52 (-0.2%) | $611.55 | $603.01 | 1.60 M | $194.57 B |
| 05/19/2025 | $609.19 | $612.30 (0.51%) | $619.38 | $598.34 | 2.84 M | $196.43 B |
| 05/16/2025 | $616.95 | $619.03 (0.34%) | $620.79 | $613.56 | 2.02 M | $198.58 B |
| 05/15/2025 | $609.73 | $615.90 (1.01%) | $619.21 | $609.73 | 2.43 M | $197.58 B |
| 05/14/2025 | $603.80 | $611.60 (1.29%) | $615.00 | $602.50 | 2.87 M | $196.20 B |
| 05/13/2025 | $593.30 | $603.81 (1.77%) | $607.71 | $593.06 | 2.77 M | $193.70 B |
| 05/12/2025 | $596.26 | $591.34 (-0.83%) | $603.37 | $588.08 | 3.53 M | $189.70 B |
| 05/09/2025 | $570.25 | $567.10 (-0.55%) | $572.10 | $565.78 | 1.52 M | $181.93 B |
| 05/08/2025 | $558.82 | $565.70 (1.23%) | $572.16 | $558.21 | 1.99 M | $181.48 B |
| 05/07/2025 | $550.21 | $551.92 (0.31%) | $555.38 | $547.74 | 1.96 M | $177.06 B |
| 05/06/2025 | $549.60 | $549.36 (-0.04%) | $557.44 | $547.06 | 2.90 M | $176.23 B |
| 05/05/2025 | $558.36 | $559.56 (0.21%) | $566.56 | $557.50 | 2.20 M | $179.51 B |
| 05/02/2025 | $561.58 | $566.10 (0.8%) | $569.78 | $559.70 | 2.88 M | $181.60 B |
| 05/01/2025 | $548.10 | $553.83 (1.05%) | $558.35 | $545.50 | 2.58 M | $177.67 B |
| 04/30/2025 | $535.76 | $547.55 (2.2%) | $549.52 | $531.45 | 2.44 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 | $163.44 B |
| 04/16/2025 | $501.72 | $499.05 (-0.53%) | $509.45 | $492.69 | 2.77 M | $160.10 B |
| 04/15/2025 | $507.41 | $507.89 (0.09%) | $518.65 | $507.00 | 2.50 M | $162.93 B |
| 04/14/2025 | $510.00 | $503.98 (-1.18%) | $512.00 | $497.15 | 4.39 M | $161.68 B |
| 04/11/2025 | $487.00 | $494.44 (1.53%) | $498.52 | $478.58 | 3.77 M | $158.62 B |
| 04/10/2025 | $503.10 | $489.80 (-2.64%) | $503.10 | $474.00 | 5.37 M | $157.13 B |
| 04/09/2025 | $451.36 | $516.87 (14.51%) | $522.00 | $447.11 | 7.02 M | $165.81 B |
| 04/08/2025 | $488.25 | $462.22 (-5.33%) | $491.92 | $452.83 | 4.24 M | $148.28 B |
| 04/07/2025 | $446.90 | $465.51 (4.16%) | $489.98 | $439.38 | 6.35 M | $149.34 B |
| 04/04/2025 | $487.00 | $470.81 (-3.32%) | $492.00 | $460.00 | 8.11 M | $151.04 B |
| 04/03/2025 | $525.43 | $511.23 (-2.7%) | $529.99 | $509.56 | 5.19 M | $164.00 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.
