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

Goldman Sachs Group (NY:GS)

796.35 -7.77 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 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 (%)
Sep 30, 2025 805.50 809.62 786.45 796.35 2,463,508 -7.77(-0.97%)
Sep 29, 2025 807.80 808.84 797.99 804.12 1,059,044 +1.61(+0.20%)
Sep 26, 2025 797.16 809.50 795.13 802.51 1,379,772 +7.75(+0.98%)
Sep 25, 2025 786.00 798.18 782.01 794.76 1,412,983 +2.33(+0.29%)
Sep 24, 2025 809.55 812.84 792.34 792.43 1,402,311 -13.89(-1.72%)
Sep 23, 2025 807.10 825.25 802.00 806.32 1,759,003 +0.76(+0.09%)
Sep 22, 2025 801.14 806.03 797.54 805.56 1,151,198 +0.56(+0.07%)
Sep 19, 2025 804.09 809.66 797.37 805.00 3,789,916 +0.69(+0.09%)
Sep 18, 2025 795.57 807.27 792.40 804.31 1,501,757 +10.09(+1.27%)
Sep 17, 2025 788.86 798.57 785.23 794.22 1,943,845 +8.69(+1.11%)
Sep 16, 2025 789.53 790.01 779.69 785.53 1,529,209 -1.23(-0.16%)
Sep 15, 2025 782.95 792.38 781.44 786.76 1,292,146 +6.70(+0.86%)
Sep 12, 2025 783.50 787.03 776.26 780.06 1,099,575 -4.67(-0.60%)
Sep 11, 2025 772.00 793.17 761.89 784.73 2,083,088 +15.15(+1.97%)
Sep 10, 2025 761.86 774.47 761.62 769.58 1,996,288 +5.66(+0.74%)
Sep 09, 2025 740.13 765.62 738.54 763.92 2,610,337 +22.07(+2.97%)
Sep 08, 2025 739.42 743.54 733.57 741.85 1,400,261 +3.64(+0.49%)
Sep 05, 2025 752.19 757.35 727.15 738.21 1,822,769 -10.69(-1.43%)
Sep 04, 2025 733.75 748.91 731.17 748.90 1,778,076 +18.34(+2.51%)
Sep 03, 2025 728.56 732.02 722.30 730.56 1,485,736 -0.29(-0.04%)
Sep 02, 2025 736.39 736.38 721.16 730.85 2,296,968 -14.40(-1.93%)
Aug 29, 2025 746.71 748.92 738.90 745.25 1,467,308 -5.97(-0.79%)
Aug 28, 2025 750.99 753.33 746.99 751.22 1,411,344 +1.55(+0.21%)
Aug 27, 2025 745.97 753.00 745.02 749.67 1,534,974 +0.72(+0.10%)
Aug 26, 2025 737.71 749.16 733.86 748.95 1,511,295 +10.16(+1.38%)
Aug 25, 2025 741.89 746.50 738.33 738.79 1,381,238 -3.10(-0.42%)
Aug 22, 2025 720.14 744.84 718.58 741.89 1,948,883 +25.94(+3.62%)
Aug 21, 2025 716.54 719.22 712.97 715.95 1,162,058 -4.73(-0.66%)
Aug 20, 2025 721.20 722.25 705.55 720.68 1,872,402 -0.70(-0.10%)
Aug 19, 2025 729.16 730.00 717.73 721.38 1,856,234 -9.58(-1.31%)
Aug 18, 2025 729.50 731.61 723.87 730.96 1,159,105 +0.24(+0.03%)
Aug 15, 2025 749.00 749.05 729.18 730.72 1,645,866 -16.48(-2.21%)
Aug 14, 2025 742.72 748.16 737.00 747.20 1,371,426 +2.51(+0.34%)
Aug 13, 2025 745.78 748.91 732.62 744.69 1,862,871 +1.31(+0.18%)
Aug 12, 2025 725.28 748.13 724.35 743.38 2,518,196 +24.14(+3.36%)
Aug 11, 2025 722.20 723.84 715.74 719.24 1,272,799 -2.03(-0.28%)
Aug 08, 2025 725.86 728.00 718.65 721.27 1,275,530 +1.53(+0.21%)
Aug 07, 2025 730.62 732.94 717.61 719.74 1,400,059 -5.00(-0.69%)
Aug 06, 2025 724.50 728.30 722.00 724.74 1,477,271 +3.83(+0.53%)
Aug 05, 2025 728.00 729.40 714.55 720.91 1,976,681 -5.12(-0.71%)
Aug 04, 2025 715.20 726.79 715.20 726.03 1,753,566 +16.46(+2.32%)
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.