The highest closing price for Goldman Sachs (GS) last month was $605.26, on March 3. It was down 12.2% for the month. The latest price is $544.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $533.82 | $547.39 | $528.59 | $546.29 | 2,455,063 |
March 28 2025 | $555.95 | $560.50 | $537.71 | $543.12 | 2,773,080 |
March 27 2025 | $565.00 | $566.00 | $552.55 | $558.92 | 2,100,878 |
March 26 2025 | $588.39 | $592.64 | $571.00 | $573.92 | 1,952,000 |
March 25 2025 | $584.69 | $586.89 | $578.21 | $585.94 | 1,875,451 |
March 24 2025 | $575.00 | $582.72 | $573.05 | $580.10 | 1,877,703 |
March 21 2025 | $555.33 | $567.00 | $551.21 | $565.14 | 3,565,589 |
March 20 2025 | $553.10 | $568.44 | $552.00 | $562.68 | 2,531,298 |
March 19 2025 | $549.00 | $563.00 | $544.60 | $557.34 | 2,770,144 |
March 18 2025 | $550.29 | $553.75 | $546.65 | $551.78 | 2,641,018 |
March 17 2025 | $541.23 | $557.16 | $540.00 | $551.34 | 2,695,571 |
March 14 2025 | $533.99 | $543.57 | $526.70 | $541.41 | 2,808,108 |
March 13 2025 | $535.67 | $538.14 | $520.06 | $524.81 | 2,529,106 |
March 12 2025 | $544.00 | $545.00 | $528.59 | $535.71 | 3,078,055 |
March 11 2025 | $532.47 | $539.99 | $524.20 | $531.43 | 4,190,502 |
March 10 2025 | $542.30 | $546.47 | $523.13 | $531.66 | 5,272,115 |
March 07 2025 | $568.17 | $568.17 | $544.91 | $559.67 | 4,069,949 |
March 06 2025 | $580.59 | $586.71 | $564.62 | $567.67 | 4,332,338 |
March 05 2025 | $582.09 | $597.12 | $576.78 | $593.07 | 2,600,616 |
March 04 2025 | $595.98 | $600.00 | $567.57 | $581.14 | 4,061,006 |
March 03 2025 | $622.40 | $628.78 | $598.32 | $605.26 | 3,152,334 |
Daily pricing data for Goldman Sachs dates back to 5/4/1999, and may be incomplete.
