The highest closing price for Goldman Sachs (GS) last month was $615.96, on May 16. It was up 10.1% for the month. The latest price is $640.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $600.00 | $603.60 | $593.83 | $600.45 | 2,129,500 |
May 29 2025 | $605.50 | $606.97 | $595.33 | $601.86 | 1,736,100 |
May 28 2025 | $614.22 | $615.56 | $604.30 | $605.42 | 2,001,900 |
May 27 2025 | $602.89 | $614.61 | $601.95 | $612.68 | 2,364,700 |
May 23 2025 | $582.10 | $598.97 | $579.61 | $595.57 | 1,530,600 |
May 22 2025 | $589.61 | $599.21 | $589.57 | $595.26 | 1,939,600 |
May 21 2025 | $598.82 | $606.85 | $589.06 | $590.52 | 2,635,900 |
May 20 2025 | $604.74 | $608.52 | $600.02 | $603.51 | 1,601,600 |
May 19 2025 | $606.17 | $616.31 | $595.37 | $609.26 | 2,842,100 |
May 16 2025 | $613.89 | $617.71 | $610.52 | $615.96 | 2,021,800 |
May 15 2025 | $606.71 | $616.14 | $606.71 | $612.85 | 2,428,100 |
May 14 2025 | $600.81 | $611.95 | $599.51 | $608.57 | 2,874,400 |
May 13 2025 | $590.36 | $604.70 | $590.12 | $600.82 | 2,765,800 |
May 12 2025 | $593.30 | $600.38 | $585.16 | $588.41 | 3,527,700 |
May 09 2025 | $567.42 | $569.26 | $562.97 | $564.29 | 1,522,500 |
May 08 2025 | $556.05 | $569.32 | $555.44 | $562.89 | 1,994,600 |
May 07 2025 | $547.48 | $552.63 | $545.02 | $549.18 | 1,954,900 |
May 06 2025 | $546.87 | $554.68 | $544.35 | $546.64 | 2,902,500 |
May 05 2025 | $555.59 | $563.75 | $554.73 | $556.78 | 2,197,200 |
May 02 2025 | $558.79 | $566.95 | $556.92 | $563.29 | 2,883,000 |
May 01 2025 | $545.38 | $555.58 | $542.79 | $551.08 | 2,583,000 |
Daily pricing data for Goldman Sachs dates back to 5/4/1999, and may be incomplete.
