The highest closing price for Goldman Sachs (GS) all-time was $665.56, on February 18. The latest price is $603.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2025 | $598.60 | $606.32 | $592.17 | $603.83 | 2,950,900 |
May 2025 | $545.38 | $617.71 | $542.79 | $600.45 | 48,437,500 |
April 2025 | $540.56 | $564.51 | $437.20 | $544.83 | 74,592,200 |
March 2025 | $619.31 | $625.66 | $517.48 | $543.58 | 63,323,500 |
February 2025 | $619.82 | $665.56 | $600.02 | $619.20 | 47,574,900 |
January 2025 | $573.59 | $643.58 | $551.27 | $634.08 | 53,210,600 |
December 2024 | $602.00 | $605.87 | $539.12 | $566.97 | 38,981,500 |
November 2024 | $512.33 | $603.69 | $502.98 | $599.59 | 49,171,300 |
October 2024 | $487.28 | $532.54 | $477.06 | $510.15 | 41,889,200 |
September 2024 | $499.98 | $502.18 | $450.73 | $487.81 | 39,018,600 |
August 2024 | $499.52 | $503.65 | $428.38 | $502.72 | 44,402,100 |
July 2024 | $445.17 | $506.63 | $444.68 | $498.57 | 52,458,200 |
June 2024 | $449.44 | $454.98 | $430.13 | $443.03 | 39,208,700 |
May 2024 | $415.41 | $459.02 | $413.95 | $447.14 | 48,543,700 |
April 2024 | $405.66 | $421.87 | $376.89 | $415.43 | 54,683,800 |
March 2024 | $379.33 | $408.12 | $371.34 | $406.65 | 45,997,200 |
February 2024 | $371.63 | $385.51 | $362.71 | $378.76 | 44,349,000 |
January 2024 | $370.25 | $380.80 | $359.68 | $371.23 | 52,628,000 |
December 2023 | $330.09 | $374.85 | $329.09 | $372.93 | 44,128,600 |
November 2023 | $290.84 | $333.28 | $290.37 | $330.17 | 41,299,000 |
October 2023 | $308.78 | $310.26 | $277.45 | $291.11 | 49,100,700 |
September 2023 | $316.10 | $331.94 | $305.85 | $310.25 | 34,247,000 |
August 2023 | $336.62 | $341.12 | $302.39 | $314.22 | 39,255,100 |
July 2023 | $306.58 | $343.87 | $297.35 | $338.40 | 53,389,200 |
June 2023 | $308.58 | $330.66 | $295.31 | $306.71 | 54,489,500 |
Daily pricing data for Goldman Sachs dates back to 5/4/1999, and may be incomplete.
