5 DAY PERFORMANCE
-0.19%
1 MONTH PERFORMANCE
-4.43%
3 MONTH PERFORMANCE
+16.88%
6 MONTH PERFORMANCE
+23.51%
YEAR-TO-DATE PERFORMANCE
+0.43%
1 YEAR PERFORMANCE
+48.10%
The Goldman Sachs Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $579.31 | $574.97 (-0.75%) | $584.31 | $569.74 | 2.07 M | $186.75 B |
| 12/31/2024 | $575.07 | $572.62 (-0.43%) | $576.92 | $570.40 | 1.06 M | $185.99 B |
| 12/30/2024 | $567.27 | $573.55 (1.11%) | $576.02 | $565.10 | 1.27 M | $186.29 B |
| 12/27/2024 | $577.00 | $576.18 (-0.14%) | $581.96 | $571.35 | 1.49 M | $187.14 B |
| 12/26/2024 | $578.15 | $581.23 (0.53%) | $582.59 | $577.50 | 1.09 M | $188.78 B |
| 12/24/2024 | $574.20 | $582.79 (1.5%) | $582.79 | $571.36 | 913,403 | $189.29 B |
| 12/23/2024 | $565.00 | $570.78 (1.02%) | $571.64 | $561.80 | 1.52 M | $185.39 B |
| 12/20/2024 | $554.94 | $566.10 (2.01%) | $572.90 | $553.38 | 4.52 M | $183.87 B |
| 12/19/2024 | $561.44 | $553.99 (-1.33%) | $567.00 | $553.60 | 2.76 M | $179.94 B |
| 12/18/2024 | $577.49 | $550.25 (-4.72%) | $579.47 | $544.49 | 3.27 M | $178.72 B |
| 12/17/2024 | $580.84 | $574.68 (-1.06%) | $581.61 | $572.29 | 2.31 M | $186.66 B |
| 12/16/2024 | $588.00 | $586.33 (-0.28%) | $588.27 | $578.70 | 1.71 M | $190.44 B |
| 12/13/2024 | $594.00 | $585.48 (-1.43%) | $595.00 | $585.08 | 1.22 M | $190.16 B |
| 12/12/2024 | $592.59 | $591.61 (-0.17%) | $596.32 | $588.61 | 1.22 M | $192.15 B |
| 12/11/2024 | $590.12 | $592.56 (0.41%) | $593.71 | $586.90 | 2.20 M | $192.46 B |
| 12/10/2024 | $590.00 | $585.03 (-0.84%) | $596.27 | $583.76 | 2.60 M | $190.02 B |
| 12/09/2024 | $598.99 | $594.12 (-0.81%) | $603.00 | $593.72 | 1.63 M | $192.97 B |
| 12/06/2024 | $597.16 | $599.68 (0.42%) | $600.00 | $594.37 | 1.41 M | $194.78 B |
| 12/05/2024 | $600.53 | $596.80 (-0.62%) | $606.56 | $596.35 | 1.67 M | $193.84 B |
| 12/04/2024 | $603.00 | $598.71 (-0.71%) | $604.28 | $596.76 | 1.62 M | $194.46 B |
| 12/03/2024 | $608.96 | $602.08 (-1.13%) | $611.42 | $600.80 | 1.72 M | $195.56 B |
| 12/02/2024 | $608.00 | $601.71 (-1.03%) | $611.91 | $601.30 | 1.80 M | $195.44 B |
| 11/29/2024 | $609.31 | $608.57 (-0.12%) | $612.73 | $607.06 | 1.17 M | $197.66 B |
| 11/27/2024 | $607.68 | $605.43 (-0.37%) | $612.25 | $603.28 | 1.42 M | $196.64 B |
| 11/26/2024 | $600.13 | $605.50 (0.89%) | $607.19 | $593.00 | 2.85 M | $196.67 B |
| 11/25/2024 | $608.79 | $603.03 (-0.95%) | $611.30 | $598.83 | 2.94 M | $195.86 B |
| 11/22/2024 | $596.22 | $602.78 (1.1%) | $603.94 | $594.44 | 1.73 M | $195.78 B |
| 11/21/2024 | $586.51 | $596.11 (1.64%) | $600.70 | $584.51 | 2.28 M | $193.62 B |
| 11/20/2024 | $583.83 | $581.93 (-0.33%) | $587.80 | $576.62 | 1.53 M | $189.01 B |
| 11/19/2024 | $579.66 | $581.38 (0.3%) | $584.76 | $575.51 | 2.22 M | $188.83 B |
| 11/18/2024 | $594.71 | $587.99 (-1.13%) | $595.07 | $584.72 | 1.86 M | $190.98 B |
| 11/15/2024 | $593.36 | $593.54 (0.03%) | $595.14 | $587.09 | 2.01 M | $192.78 B |
| 11/14/2024 | $600.00 | $588.61 (-1.9%) | $601.53 | $586.24 | 1.67 M | $191.18 B |
| 11/13/2024 | $594.63 | $594.22 (-0.07%) | $603.55 | $592.65 | 1.76 M | $193.00 B |
| 11/12/2024 | $598.05 | $592.59 (-0.91%) | $602.09 | $591.47 | 2.39 M | $192.47 B |
| 11/11/2024 | $598.90 | $602.34 (0.57%) | $607.15 | $596.17 | 2.51 M | $195.64 B |
| 11/08/2024 | $586.42 | $589.26 (0.48%) | $595.15 | $581.30 | 2.71 M | $191.39 B |
| 11/07/2024 | $590.00 | $582.17 (-1.33%) | $595.00 | $581.52 | 4.48 M | $189.09 B |
| 11/06/2024 | $567.30 | $595.98 (5.06%) | $598.61 | $566.10 | 8.04 M | $193.57 B |
| 11/05/2024 | $513.00 | $526.96 (2.72%) | $527.46 | $512.60 | 2.17 M | $171.16 B |
| 11/04/2024 | $518.00 | $511.47 (-1.26%) | $518.05 | $510.51 | 1.80 M | $166.13 B |
| 11/01/2024 | $520.00 | $519.35 (-0.13%) | $526.64 | $517.04 | 1.63 M | $168.68 B |
| 10/31/2024 | $522.44 | $517.79 (-0.89%) | $525.00 | $514.53 | 2.06 M | $168.18 B |
| 10/30/2024 | $523.40 | $524.40 (0.19%) | $530.79 | $523.07 | 1.44 M | $170.33 B |
| 10/29/2024 | $521.18 | $524.28 (0.59%) | $527.24 | $521.00 | 1.28 M | $170.29 B |
| 10/28/2024 | $515.40 | $523.58 (1.59%) | $524.59 | $514.98 | 1.69 M | $170.06 B |
| 10/25/2024 | $528.05 | $512.60 (-2.93%) | $528.80 | $510.74 | 1.63 M | $166.49 B |
| 10/24/2024 | $519.00 | $524.50 (1.06%) | $525.00 | $518.20 | 2.06 M | $170.36 B |
| 10/23/2024 | $515.80 | $517.20 (0.27%) | $520.00 | $513.40 | 1.26 M | $167.99 B |
| 10/22/2024 | $515.61 | $518.30 (0.52%) | $519.63 | $512.94 | 1.59 M | $168.34 B |
| 10/21/2024 | $528.00 | $517.80 (-1.93%) | $529.85 | $517.00 | 1.75 M | $168.18 B |
| 10/18/2024 | $529.39 | $528.50 (-0.17%) | $530.77 | $526.87 | 1.78 M | $171.66 B |
| 10/17/2024 | $531.24 | $529.00 (-0.42%) | $535.29 | $528.23 | 2.12 M | $174.46 B |
| 10/16/2024 | $530.00 | $529.86 (-0.03%) | $536.22 | $525.98 | 2.65 M | $174.75 B |
| 10/15/2024 | $538.80 | $522.38 (-3.05%) | $540.51 | $515.51 | 4.53 M | $172.28 B |
| 10/14/2024 | $517.65 | $522.75 (0.99%) | $523.07 | $515.51 | 2.17 M | $172.40 B |
| 10/11/2024 | $508.00 | $516.30 (1.63%) | $517.97 | $507.80 | 2.41 M | $170.28 B |
| 10/10/2024 | $506.31 | $503.72 (-0.51%) | $506.80 | $499.59 | 1.31 M | $166.13 B |
| 10/09/2024 | $498.20 | $505.18 (1.4%) | $506.27 | $495.25 | 1.70 M | $166.61 B |
| 10/08/2024 | $497.00 | $496.57 (-0.09%) | $498.34 | $492.78 | 1.30 M | $163.77 B |
| 10/07/2024 | $494.63 | $494.62 (-0%) | $499.01 | $490.79 | 1.17 M | $163.13 B |
| 10/04/2024 | $495.64 | $495.16 (-0.1%) | $496.31 | $486.00 | 1.72 M | $163.30 B |
| 10/03/2024 | $489.93 | $486.10 (-0.78%) | $490.51 | $484.20 | 1.29 M | $160.32 B |
| 10/02/2024 | $491.17 | $491.99 (0.17%) | $494.86 | $487.95 | 1.45 M | $162.26 B |