The highest closing price for Goldman Sachs (GS) last month was $563.10, on April 2. It was up 0.8% for the month. The latest price is $559.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $535.76 | $549.52 | $531.45 | $547.55 | 2,438,300 |
April 29 2025 | $543.79 | $550.88 | $541.30 | $548.92 | 1,695,600 |
April 28 2025 | $544.86 | $554.50 | $542.47 | $546.40 | 1,459,700 |
April 25 2025 | $544.60 | $549.09 | $541.22 | $544.86 | 1,612,700 |
April 24 2025 | $527.10 | $546.84 | $523.42 | $545.37 | 2,223,600 |
April 23 2025 | $533.63 | $551.79 | $528.26 | $529.31 | 3,048,100 |
April 22 2025 | $510.23 | $521.00 | $508.93 | $519.99 | 2,514,600 |
April 21 2025 | $505.40 | $509.27 | $494.68 | $501.36 | 2,859,300 |
April 17 2025 | $503.24 | $514.83 | $499.12 | $509.49 | 2,588,000 |
April 16 2025 | $501.72 | $509.45 | $492.69 | $499.05 | 2,765,600 |
April 15 2025 | $507.41 | $518.65 | $507.00 | $507.89 | 2,501,200 |
April 14 2025 | $510.00 | $512.00 | $497.15 | $503.98 | 4,392,600 |
April 11 2025 | $487.00 | $498.52 | $478.58 | $494.44 | 3,770,238 |
April 10 2025 | $503.10 | $503.10 | $474.00 | $489.80 | 5,374,481 |
April 09 2025 | $451.36 | $522.00 | $447.11 | $516.87 | 7,024,087 |
April 08 2025 | $488.25 | $491.92 | $452.83 | $462.22 | 4,240,876 |
April 07 2025 | $446.90 | $489.98 | $439.38 | $465.51 | 6,353,791 |
April 04 2025 | $487.00 | $492.00 | $460.00 | $470.81 | 8,105,212 |
April 03 2025 | $525.43 | $529.99 | $509.56 | $511.23 | 5,193,888 |
April 02 2025 | $539.80 | $567.32 | $539.08 | $563.10 | 2,560,692 |
April 01 2025 | $543.25 | $551.96 | $533.24 | $548.45 | 1,869,564 |
Daily pricing data for Goldman Sachs dates back to 5/4/1999, and may be incomplete.
