The lowest closing price for Goldman Sachs (GS) all-time was $38.81, on August 9, 1999. The latest price is $745.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $706.73 | $753.33 | $690.35 | $745.25 | 34,757,600 |
July 2025 | $704.23 | $733.95 | $687.62 | $719.74 | 48,019,900 |
June 2025 | $595.41 | $710.50 | $589.02 | $703.98 | 42,628,800 |
May 2025 | $542.48 | $614.42 | $539.90 | $597.25 | 48,437,500 |
April 2025 | $537.68 | $561.50 | $434.87 | $541.93 | 74,597,700 |
March 2025 | $616.02 | $622.33 | $514.73 | $540.69 | 63,323,500 |
February 2025 | $616.52 | $662.01 | $596.82 | $615.91 | 47,574,900 |
January 2025 | $570.54 | $640.16 | $548.33 | $630.70 | 53,209,500 |
December 2024 | $598.79 | $602.64 | $536.25 | $563.95 | 38,981,500 |
November 2024 | $509.60 | $600.48 | $500.30 | $596.40 | 49,162,600 |
October 2024 | $484.69 | $529.70 | $474.52 | $507.44 | 41,889,200 |
September 2024 | $497.32 | $499.51 | $448.33 | $485.21 | 39,016,900 |
August 2024 | $496.86 | $500.97 | $426.10 | $500.05 | 44,402,100 |
July 2024 | $442.80 | $503.94 | $442.31 | $495.92 | 52,458,200 |
June 2024 | $447.05 | $452.55 | $427.84 | $440.67 | 38,992,800 |
May 2024 | $413.20 | $456.57 | $411.75 | $444.76 | 48,543,700 |
April 2024 | $403.50 | $419.63 | $374.88 | $413.22 | 54,684,900 |
March 2024 | $377.31 | $405.94 | $369.36 | $404.48 | 45,998,300 |
February 2024 | $369.65 | $383.46 | $360.78 | $376.75 | 44,348,700 |
January 2024 | $368.28 | $378.77 | $357.77 | $369.25 | 52,633,300 |
December 2023 | $328.34 | $372.86 | $327.34 | $370.94 | 44,129,800 |
November 2023 | $289.30 | $331.51 | $288.83 | $328.41 | 41,300,200 |
October 2023 | $307.13 | $308.61 | $275.97 | $289.56 | 49,101,000 |
September 2023 | $314.42 | $330.17 | $304.22 | $308.60 | 34,252,100 |
August 2023 | $334.83 | $339.30 | $300.78 | $312.55 | 39,256,100 |
Daily pricing data for Goldman Sachs dates back to 5/4/1999, and may be incomplete.
