Goldman Sachs Group Inc (GS) Historical Stock Data
893.48 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GS is up 0.27% a day on average. There have been 19 days where Goldman Sachs Group Inc closed green and 11 days where GS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 883.17 | 893.48 | ↑$10.31 (1.17%) | 882.62 | 899.75 | 2.10M |
| 2025-12-18 | 880.50 | 876.30 | ↓$4.20 (-0.48%) | 874.70 | 892.79 | 1.91M |
| 2025-12-17 | 886.33 | 872.33 | ↓$14.00 (-1.58%) | 868.44 | 895.79 | 2.17M |
| 2025-12-16 | 890.23 | 879.15 | ↓$11.08 (-1.24%) | 874.47 | 896.06 | 1.69M |
| 2025-12-15 | 892.00 | 889.59 | ↓$2.41 (-0.27%) | 889.59 | 904.27 | 1.51M |
| 2025-12-12 | 913.75 | 887.96 | ↓$25.79 (-2.82%) | 887.03 | 914.99 | 2.27M |
| 2025-12-11 | 889.98 | 911.03 | ↑$21.05 (2.37%) | 888.05 | 919.10 | 2.68M |
| 2025-12-10 | 871.35 | 889.24 | ↑$17.89 (2.05%) | 869.27 | 897.20 | 2.05M |
| 2025-12-09 | 866.00 | 876.58 | ↑$10.58 (1.22%) | 865.57 | 883.72 | 2.26M |
| 2025-12-08 | 861.10 | 866.69 | ↑$5.59 (0.65%) | 856.30 | 870.56 | 1.93M |
| 2025-12-05 | 837.26 | 854.56 | ↑$17.30 (2.07%) | 836.52 | 856.20 | 1.95M |
| 2025-12-04 | 835.54 | 837.83 | ↑$2.30 (0.27%) | 834.50 | 843.99 | 1.38M |
| 2025-12-03 | 812.95 | 836.57 | ↑$23.62 (2.91%) | 812.95 | 837.91 | 1.75M |
| 2025-12-02 | 811.12 | 815.21 | ↑$4.09 (0.50%) | 808.30 | 819.47 | 2.13M |
| 2025-12-01 | 818.59 | 810.86 | ↓$7.73 (-0.94%) | 809.61 | 824.73 | 2.13M |
| 2025-11-28 | 820.00 | 826.04 | ↑$6.04 (0.74%) | 818.95 | 830.57 | 860.74K |
| 2025-11-26 | 805.84 | 816.01 | ↑$10.17 (1.26%) | 805.84 | 819.58 | 1.86M |
| 2025-11-25 | 797.00 | 802.32 | ↑$5.32 (0.67%) | 777.99 | 805.26 | 2.24M |
| 2025-11-24 | 778.64 | 790.71 | ↑$12.08 (1.55%) | 775.36 | 793.99 | 1.36M |
| 2025-11-21 | 776.83 | 774.03 | ↓$2.80 (-0.36%) | 754.00 | 780.37 | 1.94M |
| 2025-11-20 | 795.25 | 773.70 | ↓$21.55 (-2.71%) | 772.19 | 816.00 | 2.59M |
| 2025-11-19 | 776.30 | 785.99 | ↑$9.69 (1.25%) | 775.01 | 787.86 | 1.21M |
| 2025-11-18 | 772.06 | 776.30 | ↑$4.24 (0.55%) | 766.55 | 787.68 | 1.40M |
| 2025-11-17 | 790.00 | 775.56 | ↓$14.44 (-1.83%) | 770.52 | 796.37 | 1.32M |
| 2025-11-14 | 795.55 | 790.91 | ↓$4.64 (-0.58%) | 778.00 | 799.99 | 2.04M |
| 2025-11-13 | 833.06 | 805.50 | ↓$27.56 (-3.31%) | 805.25 | 841.18 | 2.12M |
| 2025-11-12 | 814.13 | 838.97 | ↑$24.84 (3.05%) | 814.13 | 840.00 | 2.83M |
| 2025-11-11 | 798.48 | 810.31 | ↑$11.83 (1.48%) | 795.61 | 811.97 | 1.52M |
| 2025-11-10 | 796.08 | 797.20 | ↑$1.12 (0.14%) | 788.91 | 806.36 | 1.36M |
| 2025-11-07 | 783.00 | 786.34 | ↑$3.34 (0.43%) | 762.80 | 787.00 | 1.83M |
Create an account or log in to view more rows.
$GS check out the one month chart.
Perfect bull flag.
$GS I’m selling y’all have fun bag holding
$GS looking ready to breakout soon.
$GS we just getting started
$GS let’s ride
$GS super bullish
$GS BUY BUY BUY
$GS somebody knows something
$GS why spike ?
$GS I like it