The highest closing price for Goldman Sachs (GS) last month was $796.78, on October 6. It was down 0.5% for the month. The latest price is $774.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $784.98 | $791.72 | $783.00 | $789.37 | 1,328,100 |
October 30 2025 | $783.56 | $807.14 | $780.60 | $790.16 | 1,829,500 |
October 29 2025 | $788.00 | $800.49 | $778.82 | $783.06 | 2,251,500 |
October 28 2025 | $792.05 | $798.36 | $787.35 | $792.09 | 1,242,000 |
October 27 2025 | $789.00 | $796.71 | $787.01 | $789.99 | 1,645,300 |
October 24 2025 | $759.85 | $784.61 | $756.00 | $783.88 | 2,505,600 |
October 23 2025 | $749.34 | $755.00 | $744.66 | $750.78 | 1,615,400 |
October 22 2025 | $760.61 | $760.61 | $743.11 | $744.60 | 2,141,400 |
October 21 2025 | $759.00 | $765.30 | $758.27 | $758.98 | 1,782,200 |
October 20 2025 | $757.00 | $766.42 | $752.88 | $763.32 | 1,925,400 |
October 17 2025 | $758.15 | $758.94 | $740.01 | $750.77 | 2,884,700 |
October 16 2025 | $770.66 | $781.44 | $752.41 | $758.09 | 3,160,900 |
October 15 2025 | $778.62 | $782.49 | $762.66 | $767.93 | 3,217,400 |
October 14 2025 | $764.45 | $786.57 | $742.46 | $770.76 | 4,710,800 |
October 13 2025 | $777.88 | $791.05 | $777.88 | $786.78 | 2,766,000 |
October 10 2025 | $783.12 | $791.66 | $764.00 | $764.36 | 2,457,900 |
October 09 2025 | $778.85 | $782.91 | $771.35 | $779.96 | 1,575,000 |
October 08 2025 | $791.75 | $795.00 | $774.34 | $776.51 | 1,939,300 |
October 07 2025 | $798.00 | $805.32 | $781.39 | $789.65 | 1,547,200 |
October 06 2025 | $795.00 | $802.50 | $780.05 | $796.78 | 1,632,600 |
October 03 2025 | $783.00 | $794.92 | $777.86 | $789.98 | 1,470,500 |
October 02 2025 | $788.88 | $791.00 | $772.44 | $779.38 | 1,553,700 |
October 01 2025 | $793.62 | $796.28 | $783.23 | $785.51 | 1,788,900 |
Daily pricing data for Goldman Sachs dates back to 5/4/1999, and may be incomplete.
