5 DAY PERFORMANCE
+4.24%
1 MONTH PERFORMANCE
-10.11%
3 MONTH PERFORMANCE
-1.39%
6 MONTH PERFORMANCE
+23.06%
YEAR-TO-DATE PERFORMANCE
+1.88%
1 YEAR PERFORMANCE
+50.29%
The Goldman Sachs Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $544.00 | $535.71 (-1.52%) | $545.00 | $528.59 | 3.07 M | $172.97 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 |
| 01/29/2025 | $637.00 | $637.38 (0.06%) | $649.00 | $636.41 | 1.92 M | $205.49 B |
| 01/28/2025 | $632.20 | $637.80 (0.89%) | $639.08 | $631.81 | 2.34 M | $205.63 B |
| 01/27/2025 | $625.00 | $633.28 (1.32%) | $635.71 | $624.46 | 3.35 M | $204.17 B |
| 01/24/2025 | $630.00 | $636.90 (1.1%) | $640.60 | $628.96 | 3.18 M | $205.34 B |
| 01/23/2025 | $634.92 | $639.50 (0.72%) | $645.54 | $634.49 | 2.58 M | $206.17 B |
| 01/22/2025 | $633.44 | $632.73 (-0.11%) | $635.60 | $629.71 | 2.84 M | $203.99 B |
| 01/21/2025 | $616.81 | $634.74 (2.91%) | $635.43 | $609.00 | 5.08 M | $204.64 B |
| 01/17/2025 | $617.80 | $625.94 (1.32%) | $627.00 | $613.00 | 3.43 M | $201.80 B |
| 01/16/2025 | $609.99 | $612.99 (0.49%) | $616.84 | $606.00 | 3.22 M | $197.63 B |
| 01/15/2025 | $598.00 | $605.92 (1.32%) | $609.41 | $593.00 | 5.12 M | $195.35 B |
| 01/14/2025 | $569.66 | $571.53 (0.33%) | $573.59 | $565.20 | 2.22 M | $184.26 B |
| 01/13/2025 | $557.88 | $562.95 (0.91%) | $566.19 | $556.76 | 1.87 M | $181.50 B |
| 01/10/2025 | $576.25 | $560.00 (-2.82%) | $576.25 | $558.01 | 2.82 M | $180.54 B |
| 01/08/2025 | $581.04 | $580.02 (-0.18%) | $581.20 | $572.67 | 1.51 M | $187.00 B |
| 01/07/2025 | $587.11 | $580.12 (-1.19%) | $588.28 | $568.40 | 2.02 M | $187.03 B |
| 01/06/2025 | $584.98 | $583.39 (-0.27%) | $593.65 | $579.82 | 2.26 M | $188.08 B |
| 01/03/2025 | $581.00 | $580.13 (-0.15%) | $582.14 | $571.73 | 1.42 M | $187.03 B |
| 01/02/2025 | $579.31 | $574.97 (-0.75%) | $584.31 | $569.74 | 2.22 M | $185.37 B |
| 12/31/2024 | $575.07 | $572.62 (-0.43%) | $576.92 | $570.40 | 1.06 M | $184.61 B |
| 12/30/2024 | $567.27 | $573.55 (1.11%) | $576.02 | $565.10 | 1.27 M | $184.91 B |
| 12/27/2024 | $577.00 | $576.18 (-0.14%) | $581.96 | $571.35 | 1.49 M | $185.76 B |
| 12/26/2024 | $578.15 | $581.23 (0.53%) | $582.59 | $577.50 | 1.09 M | $187.39 B |
| 12/24/2024 | $574.20 | $582.79 (1.5%) | $582.79 | $571.36 | 913,403 | $187.89 B |
| 12/23/2024 | $565.00 | $570.78 (1.02%) | $571.64 | $561.80 | 1.52 M | $184.02 B |
| 12/20/2024 | $554.94 | $566.10 (2.01%) | $572.90 | $553.38 | 4.52 M | $182.51 B |
| 12/19/2024 | $561.44 | $553.99 (-1.33%) | $567.00 | $553.60 | 2.76 M | $178.61 B |
| 12/18/2024 | $577.49 | $550.25 (-4.72%) | $579.47 | $544.49 | 3.27 M | $177.40 B |
| 12/17/2024 | $580.84 | $574.68 (-1.06%) | $581.61 | $572.29 | 2.31 M | $185.28 B |
| 12/16/2024 | $588.00 | $586.33 (-0.28%) | $588.27 | $578.70 | 1.71 M | $189.03 B |
| 12/13/2024 | $594.00 | $585.48 (-1.43%) | $595.00 | $585.08 | 1.22 M | $188.76 B |
| 12/12/2024 | $592.59 | $591.61 (-0.17%) | $596.32 | $588.61 | 1.22 M | $190.74 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.
