The closing price for Goldman Sachs (GS) since January 1, 2022 is $872.33, today. It is up 148.2% in that time. The latest price is $872.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 15 2025 | $892.00 | $904.47 | $868.44 | $872.33 | 6,148,471 |
Week of December 08 2025 | $861.10 | $919.10 | $856.30 | $887.96 | 12,262,052 |
Week of December 01 2025 | $814.55 | $856.20 | $805.62 | $854.56 | 10,683,600 |
Week of November 24 2025 | $774.80 | $826.47 | $771.54 | $821.97 | 7,303,200 |
Week of November 17 2025 | $786.10 | $811.97 | $750.28 | $770.21 | 9,928,900 |
Week of November 10 2025 | $792.15 | $837.13 | $774.16 | $787.01 | 11,283,200 |
Week of November 03 2025 | $785.68 | $802.02 | $759.04 | $782.46 | 9,118,700 |
Week of October 27 2025 | $785.11 | $803.16 | $774.98 | $785.48 | 8,296,400 |
Week of October 20 2025 | $753.27 | $780.74 | $739.44 | $780.01 | 9,970,000 |
Week of October 13 2025 | $774.04 | $787.15 | $736.36 | $747.07 | 16,739,800 |
Week of October 06 2025 | $791.08 | $801.35 | $760.23 | $760.59 | 9,152,000 |
Week of September 29 2025 | $803.82 | $805.63 | $768.63 | $786.08 | 8,336,000 |
Week of September 22 2025 | $797.19 | $821.18 | $778.15 | $798.55 | 7,101,600 |
Week of September 15 2025 | $779.09 | $805.67 | $775.84 | $801.03 | 10,058,200 |
Week of September 08 2025 | $735.77 | $789.26 | $729.95 | $776.21 | 9,182,700 |
Week of September 01 2025 | $732.76 | $753.61 | $717.60 | $734.57 | 7,383,000 |
Week of August 25 2025 | $734.30 | $745.62 | $726.35 | $741.57 | 7,305,800 |
Week of August 18 2025 | $722.04 | $737.22 | $698.33 | $734.30 | 7,997,500 |
Week of August 11 2025 | $714.81 | $741.39 | $708.42 | $723.24 | 8,571,300 |
Week of August 04 2025 | $707.88 | $725.44 | $707.24 | $713.89 | 7,883,900 |
Week of July 28 2025 | $720.55 | $730.33 | $686.95 | $702.31 | 10,774,200 |
Week of July 21 2025 | $701.88 | $722.42 | $684.80 | $721.52 | 10,207,200 |
Week of July 14 2025 | $697.53 | $710.11 | $684.23 | $701.01 | 11,185,000 |
Week of July 07 2025 | $714.32 | $716.56 | $686.67 | $697.74 | 11,143,100 |
Week of June 30 2025 | $706.96 | $718.57 | $693.44 | $716.28 | 11,685,900 |
Daily pricing data for Goldman Sachs dates back to 5/4/1999, and may be incomplete.
