Dark

GS
Goldman Sachs Group Inc.
stock NYSE

At Close

May 12, 2025 3:59:56 PM EDT

591.52USD+4.306%(+24.42)3,525,635

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 12, 2025 9:28:30 AM EDT

594.49USD+4.830%(+27.39)16,069

After-hours

May 12, 2025 4:39:30 PM EDT

591.34USD-0.030%(-0.18)33,829

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	597.710	602.99000	588.2400	591.52	+4.306%	3,525,635	0.000%
2025-05-09	570.250	572.09500	565.7800	567.10	+0.247%	1,522,728	+4.306%
2025-05-08	558.820	572.16000	558.2100	565.70	+2.497%	1,994,630	+4.564%
2025-05-07	550.210	555.38000	547.7406	551.92	+0.466%	1,955,077	+7.175%
2025-05-06	549.600	557.44000	547.0600	549.36	-1.823%	2,902,491	+7.674%
2025-05-05	558.360	566.56000	557.5000	559.56	-1.155%	2,197,371	+5.712%
2025-05-02	561.580	569.78000	559.7000	566.10	+2.215%	2,883,009	+4.490%
2025-05-01	548.100	558.34500	545.5000	553.83	+1.147%	2,583,032	+6.805%
2025-04-30	535.760	549.52200	531.4500	547.55	-0.250%	2,438,282	+8.030%
2025-04-29	543.790	550.88000	541.3000	548.92	+0.461%	1,695,565	+7.761%
2025-04-28	544.860	554.50000	542.4700	546.40	+0.283%	1,459,715	+8.258%
2025-04-25	544.600	549.09000	541.2200	544.86	-0.094%	1,612,723	+8.564%
2025-04-24	527.100	546.84000	523.4200	545.37	+3.034%	2,223,623	+8.462%
2025-04-23	533.630	551.79000	528.2612	529.31	+1.792%	3,048,077	+11.753%
2025-04-22	510.230	521.00000	508.9300	519.99	+3.716%	2,514,594	+13.756%
2025-04-21	505.400	509.27000	494.6800	501.36	-1.596%	2,859,282	+17.983%
2025-04-17	503.240	514.82990	499.1200	509.49	+2.092%	2,593,496	+16.100%
2025-04-16	501.720	509.45000	492.6900	499.05	-1.741%	2,765,570	+18.529%
2025-04-15	507.410	518.65000	507.0000	507.89	+0.776%	2,501,170	+16.466%
2025-04-14	510.000	511.99990	497.1500	503.98	+1.929%	4,392,587	+17.370%
2025-04-11	487.000	498.52000	478.5800	494.44	+0.947%	3,770,238	+19.634%
2025-04-10	503.100	503.10000	474.0000	489.80	-5.237%	5,374,481	+20.768%
2025-04-09	451.360	522.00000	447.1100	516.87	+11.823%	7,024,087	+14.443%
2025-04-08	488.250	491.92370	452.8300	462.22	-0.707%	4,240,876	+27.974%
2025-04-07	446.900	489.98000	439.3800	465.51	-1.126%	6,353,791	+27.069%
2025-04-04	487.000	491.99980	460.0000	470.81	-7.906%	8,105,212	+25.639%
2025-04-03	525.430	529.99000	509.5600	511.23	-9.212%	5,193,888	+15.705%
2025-04-02	539.800	567.32000	539.0765	563.10	+2.671%	2,553,192	+5.047%
2025-04-01	543.250	551.95500	533.2388	548.45	+0.395%	1,869,564	+7.853%
2025-03-31	533.820	547.38990	528.5900	546.29	+0.584%	2,455,063	+8.279%
2025-03-28	555.950	560.50000	537.7100	543.12	-2.827%	2,773,080	+8.911%
2025-03-27	565.000	565.99500	552.5500	558.92	-2.614%	2,100,878	+5.833%
2025-03-26	588.390	592.64000	571.0000	573.92	-2.051%	1,939,005	+3.067%
2025-03-25	584.690	586.89000	578.2148	585.94	+1.007%	1,854,572	+0.952%
2025-03-24	575.000	582.72000	573.0500	580.10	+2.647%	1,834,208	+1.969%
2025-03-21	555.330	567.00000	551.2079	565.14	+0.437%	3,463,630	+4.668%
2025-03-20	553.100	568.43550	552.0000	562.68	+0.958%	2,526,254	+5.125%
2025-03-19	549.000	563.00000	544.6000	557.34	+1.008%	2,728,076	+6.133%
2025-03-18	550.290	553.75000	546.6500	551.78	+0.080%	2,600,900	+7.202%
2025-03-17	541.230	557.16000	540.0000	551.34	+1.834%	2,659,761	+7.288%
2025-03-14	533.990	543.57000	526.7000	541.41	+3.163%	2,788,219	+9.255%
2025-03-13	535.670	538.14000	520.0600	524.81	-2.035%	2,511,593	+12.711%
2025-03-12	544.000	545.00000	528.5900	535.71	+0.805%	3,061,320	+10.418%
2025-03-11	532.470	539.99000	524.2000	531.43	-0.043%	4,120,476	+11.307%
2025-03-10	542.300	546.46500	523.1318	531.66	-5.005%	5,187,120	+11.259%
2025-03-07	568.170	568.17000	544.9100	559.67	-1.409%	4,055,477	+5.691%
2025-03-06	580.590	586.71000	564.6200	567.67	-4.283%	4,301,590	+4.201%
2025-03-05	582.090	597.12000	576.7800	593.07	+2.053%	2,562,306	-0.261%
2025-03-04	595.980	600.00000	567.5701	581.14	-3.985%	4,041,060	+1.786%
2025-03-03	622.400	628.78340	598.3210	605.26	-2.737%	3,056,050	-2.270%
2025-02-28	607.790	623.65000	604.0100	622.29	+2.350%	3,319,616	-4.945%
2025-02-27	617.540	625.23000	607.3100	608.00	-1.581%	2,379,136	-2.711%
2025-02-26	616.670	623.13300	615.2000	617.77	+0.465%	1,973,296	-4.249%
2025-02-25	628.530	631.32000	606.0000	614.91	-1.794%	2,872,577	-3.804%
2025-02-24	633.510	637.30000	614.8000	626.14	+0.086%	3,201,816	-5.529%
2025-02-21	644.750	647.50000	623.4350	625.60	-2.594%	2,956,599	-5.448%
2025-02-20	668.030	670.28000	631.6550	642.26	-3.875%	3,904,362	-7.900%
2025-02-19	669.080	671.04000	663.2800	668.15	-0.601%	1,929,959	-11.469%
2025-02-18	662.590	672.19000	661.0200	672.19	+1.762%	2,069,116	-12.001%
2025-02-14	650.320	663.25990	650.3200	660.55	+1.788%	2,173,608	-10.450%
2025-02-13	651.830	652.00000	640.5101	648.95	-0.008%	2,011,748	-8.850%
2025-02-12	643.760	650.47000	639.1050	649.00	+0.272%	2,266,266	-8.857%
2025-02-11	646.780	649.03500	643.5990	647.24	-0.506%	2,674,011	-8.609%
2025-02-10	659.020	662.49000	644.2500	650.53	-0.819%	2,333,835	-9.071%
2025-02-07	659.400	663.87000	653.1600	655.90	-0.352%	2,594,818	-9.816%
2025-02-06	650.000	658.85000	648.9401	658.22	+1.978%	2,430,712	-10.133%
2025-02-05	638.000	646.40940	635.5300	645.45	+1.777%	1,857,830	-8.355%
2025-02-04	632.000	637.66500	629.0900	634.18	+0.286%	1,728,002	-6.727%
2025-02-03	626.000	638.48000	622.4800	632.37	-1.254%	2,092,989	-6.460%
2025-01-31	650.000	650.00000	637.4400	640.40	-0.821%	1,955,465	-7.633%
2025-01-30	644.490	649.52000	641.0000	645.70	+1.305%	1,798,632	-8.391%
2025-01-29	637.000	649.00000	636.4100	637.38	-0.066%	1,874,644	-7.195%
2025-01-28	632.200	639.08000	631.8100	637.80	+0.714%	2,334,119	-7.256%
2025-01-27	625.000	635.70500	624.4600	633.28	-0.568%	3,190,316	-6.594%
2025-01-24	630.000	640.60000	628.9599	636.90	-0.407%	3,165,296	-7.125%
2025-01-23	634.920	645.53810	634.4922	639.50	+1.070%	2,577,268	-7.503%
2025-01-22	633.440	635.60000	629.7073	632.73	-0.317%	2,806,186	-6.513%
2025-01-21	616.810	635.43000	609.0000	634.74	+1.406%	5,040,776	-6.809%
2025-01-17	617.800	627.00000	613.0000	625.94	+2.113%	3,357,883	-5.499%
2025-01-16	609.990	616.84000	606.0000	612.99	+1.167%	3,194,223	-3.503%
2025-01-15	598.000	609.41000	593.0000	605.92	+6.017%	5,091,934	-2.377%
2025-01-14	569.660	573.59000	565.2000	571.53	+1.524%	2,197,720	+3.498%
2025-01-13	557.880	566.19340	556.7600	562.95	+0.527%	1,847,034	+5.075%
2025-01-10	576.250	576.25000	558.0100	560.00	-3.452%	2,791,330	+5.629%
2025-01-08	581.040	581.19750	572.6700	580.02	-0.017%	1,457,947	+1.983%
2025-01-07	587.110	588.28000	568.4000	580.12	-0.561%	2,002,130	+1.965%
2025-01-06	584.980	593.65000	579.8150	583.39	+0.562%	2,235,957	+1.394%
2025-01-03	581.000	582.14000	571.7301	580.13	+0.897%	1,372,625	+1.963%
2025-01-02	579.310	584.31000	569.7400	574.97	+0.410%	2,142,631	+2.878%
2024-12-31	575.070	576.92000	570.3950	572.62	-0.162%	1,038,843	+3.301%
2024-12-30	567.270	576.01990	565.1000	573.55	-0.456%	1,204,658	+3.133%
2024-12-27	577.000	581.95990	571.3500	576.18	-0.869%	1,399,034	+2.662%
2024-12-26	578.150	582.59000	577.5000	581.23	-0.268%	1,023,738	+1.770%
2024-12-24	574.200	582.79000	571.3600	582.79	+2.104%	910,695	+1.498%
2024-12-23	565.000	571.64000	561.8000	570.78	+0.827%	1,440,098	+3.634%
2024-12-20	554.940	572.90000	553.3800	566.10	+2.186%	4,356,368	+4.490%
2024-12-19	561.440	567.00000	553.6000	553.99	+0.680%	2,724,249	+6.774%
2024-12-18	577.490	579.46790	544.4900	550.25	-4.251%	3,109,190	+7.500%
2024-12-17	580.840	581.61000	572.2922	574.68	-1.987%	2,077,036	+2.930%
2024-12-16	588.000	588.27000	578.7000	586.33	+0.145%	1,698,870	+0.885%
2024-12-13	594.000	595.00000	585.0800	585.48	-1.036%	1,188,923	+1.032%
2024-12-12	592.590	596.32020	588.6100	591.61	-0.160%	1,203,184	-0.015%
2024-12-11	590.120	593.71000	586.9000	592.56	+1.287%	2,056,680	-0.176%
2024-12-10	590.000	596.27000	583.7600	585.03	-1.530%	2,583,286	+1.109%
2024-12-09	598.990	602.99990	593.7200	594.12	-0.927%	1,574,934	-0.438%
2024-12-06	597.160	600.00000	594.3700	599.68	+0.483%	1,386,987	-1.361%
2024-12-05	600.530	606.56000	596.3500	596.80	-0.319%	1,657,212	-0.885%
2024-12-04	603.000	604.27700	596.7600	598.71	-0.560%	1,599,449	-1.201%
2024-12-03	608.960	611.42000	600.8000	602.08	+0.061%	1,698,309	-1.754%
2024-12-02	608.000	611.91000	601.3000	601.71	-1.127%	1,786,453	-1.694%
2024-11-29	609.310	612.72990	607.0641	608.57	+0.519%	1,173,885	-2.802%
2024-11-27	607.680	612.25000	603.2750	605.43	-0.012%	1,417,329	-2.298%
2024-11-26	600.130	607.19000	593.0000	605.50	+0.410%	2,820,750	-2.309%
2024-11-25	608.790	611.30000	598.8300	603.03	+0.041%	2,837,262	-1.909%
2024-11-22	596.220	603.94000	594.4400	602.78	+1.119%	1,718,546	-1.868%
2024-11-21	586.510	600.70000	584.5100	596.11	+2.437%	2,262,214	-0.770%
2024-11-20	583.830	587.80000	576.6200	581.93	+0.095%	1,502,613	+1.648%
2024-11-19	579.660	584.76370	575.5100	581.38	-1.124%	2,196,404	+1.744%
2024-11-18	594.710	595.07000	584.7150	587.99	-0.935%	1,824,343	+0.600%
2024-11-15	593.360	595.14000	587.0900	593.54	+0.838%	1,962,538	-0.340%
2024-11-14	600.000	601.53000	586.2400	588.61	-0.944%	1,648,411	+0.494%
2024-11-13	594.630	603.54990	592.6500	594.22	+0.275%	1,737,907	-0.454%
2024-11-12	598.050	602.09000	591.4700	592.59	-1.619%	2,222,908	-0.181%
2024-11-11	598.900	607.15000	596.1650	602.34	+2.220%	2,473,499	-1.796%
2024-11-08	586.420	595.15000	581.3000	589.26	+1.218%	2,693,304	+0.384%
2024-11-07	590.000	595.00000	581.5232	582.17	-2.317%	4,415,502	+1.606%
2024-11-06	567.300	598.60500	566.1000	595.98	+13.098%	8,026,670	-0.748%
2024-11-05	513.000	527.46000	512.6000	526.96	+3.029%	2,069,835	+12.251%
2024-11-04	518.000	518.05000	510.5100	511.47	-1.517%	1,789,508	+15.651%
2024-11-01	520.000	526.64000	517.0400	519.35	+0.301%	1,538,838	+13.896%
2024-10-31	522.440	525.00000	514.5301	517.79	-1.260%	1,903,087	+14.239%
2024-10-30	523.400	530.78500	523.0700	524.40	+0.023%	1,410,342	+12.799%
2024-10-29	521.180	527.24000	521.0000	524.28	+0.134%	1,277,629	+12.825%
2024-10-28	515.400	524.59000	514.9750	523.58	+2.142%	1,677,707	+12.976%
2024-10-25	528.050	528.80000	510.7400	512.60	-2.269%	1,629,616	+15.396%
2024-10-24	519.000	525.00000	518.2001	524.50	+1.411%	2,054,780	+12.778%
2024-10-23	515.800	520.00000	513.4000	517.20	-0.212%	1,261,074	+14.370%
2024-10-22	515.610	519.63000	512.9400	518.30	+0.097%	1,568,398	+14.127%
2024-10-21	528.000	529.85000	517.0000	517.80	-2.025%	1,742,085	+14.237%
2024-10-18	529.390	530.76500	526.8700	528.50	-0.095%	1,727,874	+11.924%
2024-10-17	531.240	535.29000	528.2300	529.00	-0.162%	2,098,207	+11.819%
2024-10-16	530.000	536.22000	525.9750	529.86	+1.432%	2,634,460	+11.637%
2024-10-15	538.800	540.51000	515.5100	522.38	-0.071%	4,525,395	+13.236%
2024-10-14	517.650	523.07000	515.5100	522.75	+1.249%	2,170,276	+13.155%
2024-10-11	508.000	517.97000	507.8000	516.30	+2.497%	2,402,411	+14.569%
2024-10-10	506.310	506.80000	499.5900	503.72	-0.289%	1,299,163	+17.430%
2024-10-09	498.200	506.27000	495.2500	505.18	+1.734%	1,693,921	+17.091%
2024-10-08	497.000	498.34000	492.7800	496.57	+0.394%	1,296,762	+19.121%
2024-10-07	494.630	499.01000	490.7900	494.62	-0.109%	1,150,046	+19.591%
2024-10-04	495.640	496.31000	486.0000	495.16	+1.864%	1,721,821	+19.460%
2024-10-03	489.930	490.50500	484.2000	486.10	-1.197%	1,276,026	+21.687%
2024-10-02	491.170	494.85932	487.9500	491.99	+0.371%	1,443,119	+20.230%
2024-10-01	494.575	494.57500	484.6100	490.17	-0.998%	1,514,724	+20.676%
2024-09-30	494.890	496.51500	488.9000	495.11	-0.682%	1,574,950	+19.472%
2024-09-27	498.970	505.40000	495.8600	498.51	+0.320%	1,415,713	+18.658%
2024-09-26	494.000	498.40000	492.4800	496.92	+1.177%	1,368,974	+19.037%
2024-09-25	498.500	502.00000	490.3950	491.14	-1.381%	1,745,865	+20.438%
2024-09-24	497.590	499.56000	494.1000	498.02	+0.123%	1,035,073	+18.774%
2024-09-23	498.210	501.40000	495.2201	497.41	-0.205%	927,677	+18.920%
2024-09-20	500.190	502.05000	495.4750	498.43	-1.072%	3,765,076	+18.677%
2024-09-19	494.740	506.41000	493.4600	503.83	+3.973%	2,940,071	+17.405%
2024-09-18	485.400	492.99000	481.7737	484.58	-0.167%	1,490,828	+22.069%
2024-09-17	488.000	489.73000	481.8000	485.39	+0.047%	1,434,965	+21.865%
2024-09-16	481.430	487.38000	479.4900	485.16	+1.288%	1,486,881	+21.923%
2024-09-13	475.990	482.10000	475.5000	478.99	+1.040%	1,760,480	+23.493%
2024-09-12	471.300	474.34000	465.4000	474.06	+0.613%	1,481,925	+24.777%
2024-09-11	463.980	471.89000	457.4800	471.17	+0.865%	2,423,859	+25.543%
2024-09-10	489.130	489.20000	461.5700	467.13	-4.388%	3,576,524	+26.629%
2024-09-09	485.530	494.28000	483.3895	488.57	+1.868%	1,648,313	+21.072%
2024-09-06	486.600	495.41000	477.0600	479.61	-1.695%	1,941,551	+23.334%
2024-09-05	493.580	495.76800	483.0700	487.88	-0.563%	1,817,122	+21.243%
2024-09-04	486.700	496.19500	486.7000	490.64	+0.652%	1,494,815	+20.561%
2024-09-03	507.470	509.70000	485.4000	487.46	-4.466%	2,372,572	+21.347%
2024-08-30	507.830	511.18500	505.1700	510.25	+0.029%	1,821,442	+15.927%
2024-08-29	506.000	513.24000	501.1400	510.10	+1.345%	1,560,337	+15.962%
2024-08-28	506.600	508.37000	498.4700	503.33	-0.775%	1,563,282	+17.521%
2024-08-27	507.840	511.47970	506.5900	507.26	-0.120%	977,579	+16.611%
2024-08-26	512.340	513.50000	505.3200	507.87	-0.304%	1,084,197	+16.471%
2024-08-23	502.750	512.44000	499.8450	509.42	+2.345%	1,746,192	+16.116%
2024-08-22	497.000	499.70000	494.7900	497.75	+0.260%	940,915	+18.839%
2024-08-21	499.500	500.78000	494.0325	496.46	-0.177%	912,744	+19.148%
2024-08-20	503.870	504.15570	496.5000	497.34	-1.454%	1,899,958	+18.937%
2024-08-19	505.000	507.78000	501.8600	504.68	+0.083%	1,019,307	+17.207%
2024-08-16	497.050	504.90500	497.0000	504.26	+1.050%	1,537,561	+17.305%
2024-08-15	505.000	506.91000	498.2600	499.02	+0.064%	1,727,622	+18.536%
2024-08-14	492.900	499.35000	488.4000	498.70	+1.374%	1,537,272	+18.612%
2024-08-13	490.290	493.27000	486.4700	491.94	+1.326%	1,241,138	+20.242%
2024-08-12	490.260	492.87000	483.7500	485.50	-0.971%	1,835,503	+21.837%
2024-08-09	485.020	492.00000	482.2000	490.26	+0.924%	1,617,807	+20.654%
2024-08-08	477.870	487.72500	477.1550	485.77	+2.698%	1,933,611	+21.770%
2024-08-07	479.390	488.55000	472.5700	473.01	+0.593%	2,580,651	+25.054%
2024-08-06	461.010	475.25000	457.4300	470.22	+2.440%	2,209,283	+25.796%
2024-08-05	447.590	463.18300	437.3700	459.02	-2.469%	4,138,063	+28.866%
2024-08-02	491.100	494.46000	467.2100	470.64	-5.895%	6,113,534	+25.684%
2024-08-01	510.000	514.01910	494.6800	500.12	-1.750%	4,000,304	+18.276%
2024-07-31	504.860	517.26000	504.8600	509.03	+0.664%	2,599,411	+16.205%
2024-07-30	498.310	509.47000	498.3000	505.67	+2.628%	2,630,065	+16.977%
2024-07-29	500.420	502.00000	491.0601	492.72	-1.264%	1,592,922	+20.052%
2024-07-26	495.720	504.00000	495.6500	499.03	+1.489%	2,249,521	+18.534%
2024-07-25	486.050	496.11000	483.2300	491.71	+1.029%	1,472,044	+20.299%
2024-07-24	489.260	495.99000	485.8200	486.70	-1.107%	1,590,977	+21.537%
2024-07-23	487.080	495.81000	486.2800	492.15	+1.049%	2,016,404	+20.191%
2024-07-22	484.560	489.47000	482.3808	487.04	+0.435%	1,765,534	+21.452%
2024-07-19	489.120	492.60000	483.1900	484.93	-0.263%	2,003,941	+21.980%
2024-07-18	499.520	503.69000	484.2200	486.21	-3.180%	3,293,524	+21.659%
2024-07-17	503.000	509.47500	499.4300	502.18	-0.167%	3,803,324	+17.790%
2024-07-16	494.000	506.59000	491.9900	503.02	+2.192%	3,969,312	+17.594%
2024-07-15	480.250	493.00000	476.3070	492.23	+2.574%	3,567,778	+20.171%
2024-07-12	480.930	483.44000	478.1000	479.88	+0.136%	2,727,507	+23.264%
2024-07-11	480.000	483.16000	476.2700	479.23	+0.071%	2,241,651	+23.431%
2024-07-10	472.510	479.86000	469.8500	478.89	+1.282%	1,935,309	+23.519%
2024-07-09	465.600	479.30000	461.5800	472.83	+1.723%	4,423,089	+25.102%
2024-07-08	467.650	474.86000	464.0400	464.82	+0.015%	1,960,393	+27.258%
2024-07-05	467.470	467.58000	460.1300	464.75	-0.677%	1,436,115	+27.277%
2024-07-03	469.040	469.88990	465.8200	467.92	+0.496%	993,403	+26.415%
2024-07-02	461.510	466.27000	459.6000	465.61	+0.421%	1,477,544	+27.042%
2024-07-01	454.510	464.02000	454.0100	463.66	+2.507%	1,823,950	+27.576%
2024-06-28	450.100	457.34000	449.5300	452.32	+1.426%	3,454,980	+30.775%
2024-06-27	449.780	449.78000	442.8000	445.96	-2.172%	2,798,557	+32.640%
2024-06-26	455.410	457.93000	452.4500	455.86	-0.332%	2,097,369	+29.759%
2024-06-25	459.460	464.08000	456.7500	457.38	-1.019%	1,599,848	+29.328%
2024-06-24	451.250	463.52000	450.0000	462.09	+2.646%	1,878,086	+28.010%
2024-06-21	458.680	458.80000	449.9000	450.18	-1.718%	3,842,197	+31.396%
2024-06-20	458.000	460.41000	455.2400	458.05	+0.136%	2,055,252	+29.139%
2024-06-18	449.570	457.69000	448.5100	457.43	+1.610%	1,695,917	+29.314%
2024-06-17	445.100	450.78000	443.3900	450.18	+0.833%	1,515,067	+31.396%
2024-06-14	441.990	448.23000	439.1500	446.46	+0.025%	1,550,809	+32.491%
2024-06-13	446.730	448.32000	442.1500	446.35	-0.524%	1,847,501	+32.524%
2024-06-12	455.600	457.64000	446.1900	448.70	+0.997%	1,728,589	+31.830%
2024-06-11	451.040	451.85500	443.3800	444.27	-2.046%	1,928,558	+33.144%
2024-06-10	452.330	455.36000	450.3000	453.55	-0.299%	1,684,381	+30.420%
2024-06-07	455.440	461.16000	454.5000	454.91	-0.696%	1,719,314	+30.030%
2024-06-06	461.820	464.52000	457.0100	458.10	-0.775%	1,595,141	+29.125%
2024-06-05	457.550	463.01500	457.5000	461.68	+1.401%	1,678,431	+28.123%
2024-06-04	450.500	457.71000	449.2100	455.30	+0.070%	1,810,851	+29.919%
2024-06-03	458.870	458.87000	450.2000	454.98	-0.337%	1,907,664	+30.010%
2024-05-31	449.760	456.77000	448.1200	456.52	+1.397%	2,580,025	+29.572%
2024-05-30	453.000	455.86000	447.6000	450.23	-1.518%	2,111,259	+31.382%
2024-05-29	454.840	458.74000	451.6500	457.17	-0.574%	2,301,513	+29.387%
2024-05-28	459.940	463.69000	458.9100	459.81	-0.297%	1,928,114	+28.644%
2024-05-24	459.840	465.25000	459.1000	461.18	+0.661%	1,929,441	+28.262%
2024-05-23	464.230	464.31000	457.4100	458.15	-0.915%	2,250,692	+29.111%
2024-05-22	467.360	470.33000	459.7500	462.38	-1.707%	2,722,831	+27.929%
2024-05-21	462.230	471.30500	462.2000	470.41	+1.614%	2,761,694	+25.746%
2024-05-20	468.200	471.48000	462.6000	462.94	-1.022%	2,586,776	+27.775%
2024-05-17	466.380	468.65940	464.2500	467.72	+0.689%	1,641,514	+26.469%
2024-05-16	464.370	468.25000	462.2770	464.52	-0.337%	2,070,276	+27.340%
2024-05-15	461.590	466.19000	460.9450	466.09	+1.662%	2,106,382	+26.911%
2024-05-14	454.840	461.76500	454.0100	458.47	+1.083%	2,355,991	+29.020%
2024-05-13	456.270	457.20000	453.3200	453.56	-0.257%	1,573,525	+30.417%
2024-05-10	456.520	458.75000	454.3200	454.73	-0.182%	1,823,474	+30.082%
2024-05-09	446.340	456.43000	446.3400	455.56	+1.926%	2,707,627	+29.845%
2024-05-08	442.800	448.02000	442.0500	446.95	+0.710%	2,006,782	+32.346%
2024-05-07	445.170	447.42000	442.8700	443.80	+0.029%	2,027,527	+33.285%
2024-05-06	441.750	444.37780	439.6800	443.67	+1.253%	1,914,307	+33.324%
2024-05-03	435.000	442.30000	434.9200	438.18	+1.297%	2,395,162	+34.995%
2024-05-02	431.200	433.65000	428.1689	432.57	+1.316%	2,087,035	+36.745%
2024-05-01	426.690	433.43000	425.1900	426.95	+0.056%	1,734,566	+38.545%
2024-04-30	428.500	431.39000	426.0000	426.71	-0.952%	1,817,773	+38.623%
2024-04-29	427.570	433.33000	427.2000	430.81	+0.758%	2,444,320	+37.304%
2024-04-26	420.230	428.53000	419.6400	427.57	+1.790%	2,304,978	+38.345%
2024-04-25	420.990	423.61000	414.8500	420.05	-0.707%	1,968,789	+40.821%
2024-04-24	421.500	424.58000	419.6100	423.04	-0.226%	1,564,521	+39.826%
2024-04-23	417.710	425.35000	416.2000	424.00	+1.593%	2,654,256	+39.509%
2024-04-22	406.940	417.97990	404.5700	417.35	+3.304%	4,157,488	+41.732%
2024-04-19	404.060	408.00000	403.0100	404.00	+0.221%	2,777,920	+46.416%
2024-04-18	405.490	407.86000	402.4100	403.11	-0.198%	2,762,547	+46.739%
2024-04-17	402.400	407.12000	401.1800	403.91	+1.776%	4,372,976	+46.448%
2024-04-16	404.450	404.97000	395.1800	396.86	-1.003%	3,379,377	+49.050%
2024-04-15	407.000	412.86500	398.6900	400.88	+2.924%	6,174,155	+47.555%
2024-04-12	392.840	394.09000	387.1200	389.49	-2.010%	2,811,458	+51.870%
2024-04-11	400.480	401.47000	394.8400	397.48	-0.818%	2,176,231	+48.818%
2024-04-10	404.010	405.45000	397.2900	400.76	-2.423%	1,903,250	+47.600%
2024-04-09	411.510	413.22120	407.0500	410.71	+0.041%	1,247,834	+44.024%
2024-04-08	409.100	412.52500	407.5500	410.54	+0.605%	1,181,923	+44.083%
2024-04-05	406.560	409.13500	401.4700	408.07	+0.448%	1,694,860	+44.956%
2024-04-04	418.000	419.00000	405.7000	406.25	-1.872%	1,703,949	+45.605%
2024-04-03	411.000	416.63000	411.0000	414.00	+0.939%	1,549,242	+42.879%
2024-04-02	410.740	413.17000	407.6150	410.15	-0.813%	1,976,056	+44.220%
2024-04-01	416.680	417.95000	412.0000	413.51	-1.001%	1,856,948	+43.049%
2024-03-28	416.210	419.20000	414.9800	417.69	+0.588%	2,409,718	+41.617%
2024-03-27	409.620	415.49000	408.3700	415.25	+2.233%	2,353,629	+42.449%
2024-03-26	406.090	409.33000	404.5200	406.18	+0.306%	1,406,974	+45.630%
2024-03-25	406.870	410.46000	403.8600	404.94	-0.462%	1,683,977	+46.076%
2024-03-22	414.400	416.76000	405.7800	406.82	-1.665%	2,182,778	+45.401%
2024-03-21	399.770	414.02480	399.0900	413.71	+4.348%	4,613,791	+42.979%
2024-03-20	386.360	396.50000	386.0000	396.47	+2.009%	2,157,408	+49.197%
2024-03-19	384.070	390.78000	383.7050	388.66	+1.116%	1,858,220	+52.195%
2024-03-18	388.650	389.03000	383.4100	384.37	-0.733%	2,069,000	+53.893%
2024-03-15	388.870	391.13000	386.4000	387.21	-0.360%	3,643,948	+52.765%
2024-03-14	394.430	396.38000	385.4500	388.61	-0.943%	3,029,744	+52.214%
2024-03-13	388.910	395.25000	388.1800	392.31	+1.064%	2,370,677	+50.779%
2024-03-12	387.620	389.13000	383.7800	388.18	+0.523%	1,701,045	+52.383%
2024-03-11	385.670	386.41000	381.4200	386.16	-0.214%	1,654,403	+53.180%
2024-03-08	388.730	395.62000	386.7100	386.99	-0.371%	1,657,387	+52.851%
2024-03-07	391.900	394.51000	387.0600	388.43	-0.293%	2,033,080	+52.285%
2024-03-06	395.000	395.29000	384.5200	389.57	-0.343%	2,672,376	+51.839%
2024-03-05	390.720	397.49000	390.3100	390.91	-0.342%	2,697,770	+51.319%
2024-03-04	388.810	396.57000	386.2000	392.25	+1.069%	1,955,263	+50.802%
2024-03-01	389.630	391.04000	385.2500	388.10	-0.244%	1,573,017	+52.414%
2024-02-29	395.220	395.98000	385.6700	389.05	-1.050%	3,139,123	+52.042%
2024-02-28	387.190	393.26000	387.0000	393.18	+0.606%	2,572,859	+50.445%
2024-02-27	392.260	395.90000	389.3300	390.81	+0.151%	1,725,071	+51.357%
2024-02-26	391.050	396.06000	388.8200	390.22	-0.212%	1,797,790	+51.586%
2024-02-23	390.000	396.79000	389.2100	391.05	+0.149%	2,247,640	+51.265%
2024-02-22	389.230	395.60000	389.0000	390.47	+0.567%	2,326,776	+51.489%
2024-02-21	381.840	388.65990	381.2630	388.27	+0.975%	1,773,121	+52.348%
2024-02-20	380.950	385.57500	380.8500	384.52	+0.021%	2,358,977	+53.833%
2024-02-16	383.240	387.58000	380.9450	384.44	-0.254%	2,376,824	+53.865%
2024-02-15	379.420	387.21000	379.1400	385.42	+1.952%	2,218,890	+53.474%
2024-02-14	380.880	381.48000	375.7750	378.04	-0.187%	2,041,326	+56.470%
2024-02-13	387.590	389.16000	375.2000	378.75	-3.538%	3,030,784	+56.177%
2024-02-12	385.000	396.35000	384.3200	392.64	+2.181%	2,797,421	+50.652%
2024-02-09	384.770	386.13000	382.5850	384.26	-0.203%	2,028,204	+53.937%
2024-02-08	386.000	388.11000	381.3400	385.04	-0.419%	1,912,083	+53.626%
2024-02-07	385.310	387.07000	382.5000	386.66	+0.434%	1,963,216	+52.982%
2024-02-06	383.020	386.82180	383.0000	384.99	+0.514%	1,488,144	+53.646%
2024-02-05	384.600	385.33000	381.0000	383.02	-1.248%	2,231,062	+54.436%
2024-02-02	381.800	388.74000	380.6000	387.86	+1.045%	2,180,892	+52.509%
2024-02-01	384.430	389.54000	378.8000	383.85	-0.042%	2,138,452	+54.102%
2024-01-31	386.000	393.90990	383.7000	384.01	-0.739%	3,421,105	+54.038%
2024-01-30	384.000	387.92000	381.5900	386.87	+1.658%	3,897,864	+52.899%
2024-01-29	375.890	380.84000	374.2400	380.56	+0.733%	1,632,534	+55.434%
2024-01-26	378.650	380.90000	376.7500	377.79	-1.283%	3,464,718	+56.574%
2024-01-25	382.690	386.70990	382.0100	382.70	+0.870%	2,376,324	+54.565%
2024-01-24	381.810	384.61000	379.1800	379.40	-0.360%	2,235,811	+55.909%
2024-01-23	379.980	383.36000	378.6250	380.77	-1.345%	3,313,294	+55.348%
2024-01-22	386.360	392.73000	384.5600	385.96	+0.984%	2,922,749	+53.259%
2024-01-19	376.730	383.30000	372.0700	382.20	+1.404%	2,603,278	+54.767%
2024-01-18	380.330	381.64000	374.5600	376.91	-0.072%	1,771,217	+56.939%
2024-01-17	375.200	380.20000	374.1300	377.18	-0.860%	2,415,333	+56.827%
2024-01-16	378.360	385.01000	374.3200	380.45	+0.715%	3,926,571	+55.479%
2024-01-12	383.340	385.84500	376.5800	377.75	-0.527%	2,223,834	+56.590%
2024-01-11	380.890	380.98000	374.6800	379.75	-0.579%	2,209,933	+55.766%
2024-01-10	381.350	383.05000	378.5300	381.96	-0.464%	1,547,381	+54.864%
2024-01-09	384.600	385.95000	381.7700	383.74	-1.317%	1,708,765	+54.146%
2024-01-08	385.970	389.08000	382.0250	388.86	+0.626%	1,902,568	+52.116%
2024-01-05	381.920	389.47000	381.0800	386.44	+0.911%	2,913,924	+53.069%
2024-01-04	383.550	387.08990	381.9500	382.95	+0.304%	1,618,314	+54.464%
2024-01-03	383.880	385.39500	376.7633	381.79	-1.677%	2,265,306	+54.933%
2024-01-02	383.000	389.14000	382.1900	388.30	+0.656%	2,263,330	+52.336%
2023-12-29	385.570	386.64000	383.5700	385.77	-0.166%	881,319	+53.335%
2023-12-28	384.520	387.76000	383.6300	386.41	+0.502%	1,024,818	+53.081%
2023-12-27	381.200	385.75000	380.3100	384.48	+0.752%	1,367,219	+53.849%
2023-12-26	380.650	382.61000	380.0500	381.61	+0.252%	837,409	+55.006%
2023-12-22	382.000	383.48960	379.4100	380.65	+0.021%	1,538,183	+55.397%
2023-12-21	380.050	381.49000	377.0100	380.57	+0.808%	1,301,713	+55.430%
2023-12-20	380.730	385.13000	377.2500	377.52	-1.289%	1,836,529	+56.686%
2023-12-19	376.010	383.76900	374.5450	382.45	+1.607%	2,091,787	+54.666%
2023-12-18	381.260	382.76000	375.9100	376.40	-1.080%	2,741,011	+57.152%
2023-12-15	380.190	385.89500	379.3200	380.51	-0.772%	4,522,310	+55.455%
2023-12-14	366.500	386.20000	365.0000	383.47	+5.718%	5,376,303	+54.255%
2023-12-13	352.940	362.85000	351.6000	362.73	+2.870%	2,876,467	+63.074%
2023-12-12	351.410	353.99560	349.5800	352.61	+0.242%	1,597,669	+67.755%
2023-12-11	351.440	353.03000	349.0500	351.76	+0.265%	1,616,161	+68.160%
2023-12-08	344.310	352.29000	343.7758	350.83	+1.802%	2,239,001	+68.606%
2023-12-07	343.710	344.69000	342.0000	344.62	+0.775%	2,160,951	+71.644%
2023-12-06	343.510	347.00000	341.6000	341.97	+0.064%	1,869,436	+72.974%
2023-12-05	346.600	346.83370	340.5400	341.75	-2.187%	2,412,202	+73.086%
2023-12-04	346.300	350.49000	345.2900	349.39	+0.276%	2,168,216	+69.301%
2023-12-01	341.460	348.89000	340.4200	348.43	+2.017%	3,623,292	+69.767%
2023-11-30	341.680	344.75500	340.0900	341.54	+0.376%	1,903,754	+73.192%
2023-11-29	337.000	343.53000	336.5100	340.26	+0.773%	2,038,124	+73.844%
2023-11-28	337.380	338.39990	334.8700	337.65	-0.018%	1,406,826	+75.187%
2023-11-27	339.190	340.02000	335.7400	337.71	-0.425%	1,250,571	+75.156%
2023-11-24	338.800	340.27000	337.6400	339.15	+0.151%	460,100	+74.413%
2023-11-22	336.940	338.91000	335.3700	338.64	+1.096%	1,235,402	+74.675%
2023-11-21	338.360	339.09000	334.5500	334.97	-1.320%	1,901,001	+76.589%
2023-11-20	340.000	341.31500	337.5000	339.45	+0.077%	3,149,459	+74.258%
2023-11-17	339.500	340.45000	338.1200	339.19	+0.749%	1,465,594	+74.392%

document.getElementById("MJ6xlX").onerror = function(){this.style.display='none';}; .dark-mode .mpyJLW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mpyJLW{ color: #333333; background-color: white; border: 2px solid #333333; }GSGoldman Sachs Group Inc.stock NYSE

GS
Goldman Sachs Group Inc.
stock NYSE