Goldman Sachs Group (GS)

Historical Prices For Goldman Sachs Group (GS)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	746.71	748.92	738.90	745.25	1,467,308	745.25
8/28/2025	750.99	753.33	746.99	751.22	1,411,344	747.22
8/27/2025	745.97	753.00	745.02	749.67	1,534,974	745.68
8/26/2025	737.71	749.16	733.86	748.95	1,511,295	744.96
8/25/2025	741.89	746.50	738.33	738.79	1,381,238	734.86
8/22/2025	720.14	744.84	718.58	741.89	1,948,883	737.94
8/21/2025	716.54	719.22	712.97	715.95	1,162,058	712.14
8/20/2025	721.20	722.25	705.55	720.68	1,872,402	716.84
8/19/2025	729.16	730.00	717.73	721.38	1,856,234	717.54
8/18/2025	729.50	731.61	723.87	730.96	1,159,105	727.07
8/15/2025	749.00	749.05	729.18	730.72	1,645,866	726.83
8/14/2025	742.72	748.16	737.00	747.20	1,371,426	743.22
8/13/2025	745.78	748.91	732.62	744.69	1,862,871	740.73
8/12/2025	725.28	748.13	724.35	743.38	2,518,196	739.42
8/11/2025	722.20	723.84	715.74	719.24	1,272,799	715.41
8/08/2025	725.86	728.00	718.65	721.27	1,275,530	717.43
8/07/2025	730.62	732.94	717.61	719.74	1,400,059	715.91
8/06/2025	724.50	728.30	722.00	724.74	1,477,271	720.88
8/05/2025	728.00	729.40	714.55	720.91	1,976,681	717.07
8/04/2025	715.20	726.79	715.20	726.03	1,753,566	722.16
8/01/2025	710.51	714.52	694.05	709.57	2,999,100	705.79
7/31/2025	726.59	734.04	720.44	723.59	2,357,781	719.74
7/30/2025	731.14	737.88	723.18	730.75	1,814,806	726.86
7/29/2025	726.85	734.13	722.42	731.98	2,136,113	728.08
7/28/2025	728.00	732.52	722.17	723.65	1,464,896	719.80
7/25/2025	720.76	729.89	718.35	728.98	1,851,670	725.10
7/24/2025	718.93	725.77	714.73	719.18	1,974,197	715.35
7/23/2025	702.00	719.01	701.50	717.52	2,395,093	713.70
7/22/2025	703.66	706.49	691.88	700.41	1,978,722	696.68
7/21/2025	709.14	712.76	704.35	706.00	2,006,271	702.24
7/18/2025	707.06	710.29	698.39	708.26	1,925,398	704.49
7/17/2025	706.28	717.45	704.28	705.84	2,047,554	702.08
7/16/2025	708.50	709.78	691.30	708.82	3,321,776	705.05
7/15/2025	713.30	714.69	700.04	702.51	1,976,129	698.77
7/14/2025	704.74	713.43	702.13	713.30	1,907,871	709.50
7/11/2025	703.59	706.00	700.23	704.95	1,682,062	701.20
7/10/2025	696.74	710.38	696.45	709.12	1,733,635	705.34
7/09/2025	704.34	704.34	694.71	696.56	1,763,654	692.85
7/08/2025	710.72	711.18	693.77	697.28	3,104,845	693.57
7/07/2025	721.70	723.97	706.34	710.93	2,863,486	707.14
7/03/2025	715.91	726.00	713.40	723.68	1,502,043	719.83
7/02/2025	708.80	718.73	705.08	715.89	2,906,191	712.08
7/01/2025	708.00	713.01	700.61	706.46	3,300,844	702.70
6/30/2025	714.27	714.30	702.95	707.75	3,976,011	703.98
6/27/2025	691.00	694.20	685.39	690.81	3,650,553	687.13
6/26/2025	670.62	689.33	670.51	687.16	2,849,326	683.50
6/25/2025	664.60	670.12	660.78	669.87	1,566,605	666.30
6/24/2025	654.45	663.77	653.24	662.11	2,306,373	658.58
6/23/2025	639.26	647.42	630.01	646.88	2,019,615	643.44
6/20/2025	638.83	642.64	636.69	640.80	4,115,372	637.39
6/18/2025	624.51	639.88	623.64	635.24	2,423,110	631.86
6/17/2025	624.70	631.67	623.00	624.64	1,477,696	621.31
6/16/2025	619.00	632.27	619.00	627.85	1,869,458	624.51
6/13/2025	616.05	620.12	609.59	613.54	1,675,103	610.27
6/12/2025	621.00	626.01	615.80	625.11	1,633,465	621.78
6/11/2025	617.18	629.84	614.59	624.17	2,063,115	620.85
6/10/2025	613.00	616.55	609.31	614.87	1,376,444	611.60
6/09/2025	614.75	619.10	611.01	613.52	1,610,354	610.25
6/06/2025	613.00	621.38	610.00	614.00	1,676,064	610.73
6/05/2025	600.00	609.72	592.90	605.88	2,088,265	602.65
6/04/2025	605.48	606.33	598.72	599.21	1,295,063	596.02
6/03/2025	600.00	606.32	593.73	603.83	1,730,178	600.62
6/02/2025	598.60	599.17	592.17	598.72	1,221,303	595.53