Goldman Sachs Group (GS)

1,011.37
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 8:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Goldman Sachs Group (GS)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/20261,019.291,026.321,006.111,011.373,162,1771,011.37
6/29/20261,029.191,035.931,016.171,020.211,886,7101,020.21
6/26/20261,054.741,057.001,013.381,019.614,008,5161,019.61
6/25/20261,095.621,105.251,062.101,065.091,950,7091,065.09
6/24/20261,090.001,090.101,068.511,076.911,932,7711,076.91
6/23/20261,077.341,103.551,069.001,094.442,066,6071,094.44
6/22/20261,109.701,115.981,091.621,106.371,944,4261,106.37
6/18/20261,120.001,125.001,093.331,096.564,499,1691,096.56
6/17/20261,098.461,121.941,094.291,099.142,179,7001,099.14
6/16/20261,086.001,097.251,085.531,090.671,965,1131,090.67
6/15/20261,089.521,094.181,075.001,076.172,363,2521,076.17
6/12/20261,053.001,073.741,048.061,062.752,206,0271,062.75
6/11/20261,013.501,036.921,000.451,035.642,561,2401,035.64
6/10/20261,028.351,036.311,000.041,001.292,285,2081,001.29
6/09/20261,061.791,064.351,006.301,032.012,867,6611,032.01
6/08/20261,052.781,063.181,042.331,045.002,326,8161,045.00
6/05/20261,092.821,098.361,035.601,038.682,643,8001,038.68
6/04/20261,052.871,095.901,050.001,092.612,607,4781,092.61
6/03/20261,055.281,055.971,031.011,041.022,561,4031,041.02
6/02/20261,049.741,073.971,047.891,064.582,124,2461,064.58
6/01/20261,015.331,051.201,011.601,048.582,666,5221,048.58
5/29/20260.101,027.221,004.001,025.562,158,7981,021.06
5/28/2026986.421,009.97982.451,008.372,274,0901,003.95
5/27/2026995.911,003.65974.42996.472,197,218992.10
5/26/20261,006.531,016.53987.03994.522,081,361990.16
5/22/2026994.631,005.36990.90996.731,924,893992.36
5/21/2026982.21999.50970.30988.172,452,103983.83
5/20/2026945.00982.73940.50982.123,103,528977.81
5/19/2026933.22939.64923.81928.741,766,537924.66
5/18/2026947.74961.69938.55946.361,508,131942.21
5/15/2026953.65959.50941.61948.471,893,534944.31
5/14/2026966.90975.66960.50968.961,897,134964.71
5/13/2026941.84959.55933.08955.422,354,698951.23
5/12/2026942.16948.50920.79945.902,236,240941.75
5/11/2026932.65949.78926.63944.862,410,792940.71
5/08/2026936.00939.78927.46936.481,665,038932.37
5/07/2026937.93945.29921.98925.871,736,401921.81
5/06/2026935.93944.06931.33937.352,339,444933.24
5/05/2026909.73921.75908.22918.891,506,278914.86
5/04/2026922.27925.00899.00903.271,659,759899.31
5/01/2026916.40935.78912.14923.711,359,757919.66
4/30/2026910.41928.00905.00923.771,880,096919.72
4/29/2026927.50930.00899.16905.601,724,687901.63
4/28/2026941.24945.30924.24926.551,500,925922.48
4/27/2026926.04941.73926.00937.811,222,625933.70
4/24/2026930.48932.91919.22926.911,263,285922.84
4/23/2026935.00944.39920.69931.301,718,274927.21
4/22/2026939.00940.98931.15934.841,381,919930.74
4/21/2026944.50952.01922.54926.551,764,820922.48
4/20/2026923.68941.80922.99941.742,373,849937.61
4/17/2026915.50929.19912.22925.952,805,148921.89
4/16/2026897.99907.96895.85900.001,742,226896.05
4/15/2026915.00927.79897.10899.492,403,281895.54
4/14/2026894.42914.19890.10909.632,822,300905.64
4/13/2026875.55896.94865.34890.794,234,558886.88
4/10/2026903.37908.96895.00907.801,642,711903.82
4/09/2026902.00909.40895.29903.721,796,221899.75
4/08/2026903.01918.12893.60905.752,439,244901.78
4/07/2026858.00867.97850.00864.151,491,044860.36
4/06/2026863.00873.21859.77866.051,444,044862.25
4/02/2026838.39867.30831.00863.041,717,679859.25
4/01/2026859.95870.20850.15860.211,802,990856.44