The highest closing price for Goldman Sachs (GS) last month was $806.32, last Tuesday. It was up 8.1% for the month. The latest price is $791.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $805.50 | $809.60 | $786.45 | $796.35 | 2,462,242 |
September 29 2025 | $807.80 | $808.70 | $797.99 | $804.12 | 795,400 |
September 26 2025 | $797.16 | $809.50 | $795.13 | $802.51 | 1,375,500 |
September 25 2025 | $786.00 | $798.18 | $782.01 | $794.76 | 1,413,100 |
September 24 2025 | $809.55 | $812.84 | $792.34 | $792.43 | 1,402,500 |
September 23 2025 | $807.10 | $825.25 | $802.00 | $806.32 | 1,758,800 |
September 22 2025 | $801.14 | $806.03 | $797.54 | $805.56 | 1,151,000 |
September 19 2025 | $804.09 | $809.66 | $797.37 | $805.00 | 3,789,800 |
September 18 2025 | $795.57 | $807.28 | $792.40 | $804.31 | 1,501,600 |
September 17 2025 | $788.86 | $798.57 | $785.23 | $794.22 | 1,945,300 |
September 16 2025 | $789.53 | $790.01 | $779.69 | $785.53 | 1,529,500 |
September 15 2025 | $782.95 | $792.38 | $781.44 | $786.76 | 1,292,000 |
September 12 2025 | $783.50 | $787.03 | $776.26 | $780.06 | 1,099,400 |
September 11 2025 | $772.00 | $793.17 | $771.35 | $784.73 | 2,075,700 |
September 10 2025 | $761.86 | $774.47 | $761.63 | $769.58 | 1,996,200 |
September 09 2025 | $740.13 | $765.62 | $738.54 | $763.92 | 2,611,300 |
September 08 2025 | $739.42 | $743.54 | $733.57 | $741.85 | 1,400,100 |
September 05 2025 | $752.19 | $757.35 | $727.15 | $738.21 | 1,822,800 |
September 04 2025 | $733.75 | $748.91 | $731.17 | $748.90 | 1,778,200 |
September 03 2025 | $728.56 | $732.02 | $722.30 | $730.56 | 1,485,600 |
September 02 2025 | $736.39 | $736.39 | $721.16 | $730.85 | 2,296,400 |
Daily pricing data for Goldman Sachs dates back to 5/4/1999, and may be incomplete.
