The Goldman Sachs Group, Inc. (NEO:GS)
Canada
· Delayed Price · Currency is CAD 41.42
+0.77 (1.89%)
Dec 5, 2025, 3:59 PM EST
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.72 | 41.44 | 40.72 | 41.35 | - | 1.72% | 12,505 |
| Dec 4, 2025 | 40.60 | 40.81 | 40.53 | 40.65 | 40.65 | 0.22% | 9,892 |
| Dec 3, 2025 | 40.08 | 40.60 | 40.01 | 40.56 | 40.56 | 2.40% | 11,433 |
| Dec 2, 2025 | 39.33 | 39.74 | 39.30 | 39.61 | 39.61 | 0.64% | 5,102 |
| Dec 1, 2025 | 39.91 | 39.97 | 39.33 | 39.36 | 39.36 | -2.09% | 21,452 |
| Nov 28, 2025 | 39.90 | 40.26 | 39.87 | 40.20 | 40.20 | 0.53% | 7,084 |
| Nov 27, 2025 | 39.75 | 39.99 | 39.75 | 39.99 | 39.99 | 0.91% | 1,159 |
| Nov 26, 2025 | 39.33 | 39.81 | 39.33 | 39.63 | 39.63 | 1.59% | 7,627 |
| Nov 25, 2025 | 38.54 | 39.07 | 38.54 | 39.01 | 39.01 | 1.25% | 8,869 |
| Nov 24, 2025 | 37.99 | 38.53 | 37.74 | 38.53 | 38.53 | 2.17% | 17,596 |
| Nov 21, 2025 | 37.61 | 37.89 | 36.83 | 37.71 | 37.71 | 0.24% | 12,357 |
| Nov 20, 2025 | 38.72 | 39.59 | 37.61 | 37.62 | 37.62 | -1.65% | 30,424 |
| Nov 19, 2025 | 37.83 | 38.25 | 37.80 | 38.25 | 38.25 | 1.22% | 13,576 |
| Nov 18, 2025 | 37.52 | 38.23 | 37.29 | 37.79 | 37.79 | 0.11% | 17,945 |
| Nov 17, 2025 | 38.41 | 38.55 | 37.58 | 37.75 | 37.75 | -1.82% | 180,773 |
| Nov 14, 2025 | 38.65 | 38.87 | 37.94 | 38.45 | 38.45 | -2.11% | 17,417 |
| Nov 13, 2025 | 40.71 | 40.71 | 39.20 | 39.28 | 39.28 | -3.75% | 16,082 |
| Nov 12, 2025 | 39.50 | 40.81 | 39.50 | 40.81 | 40.81 | 3.60% | 198,612 |
| Nov 11, 2025 | 38.86 | 39.46 | 38.75 | 39.39 | 39.39 | 1.44% | 10,196 |
| Nov 10, 2025 | 38.43 | 39.13 | 38.43 | 38.83 | 38.83 | 1.52% | 18,213 |
| Nov 7, 2025 | 37.84 | 38.25 | 37.22 | 38.25 | 38.25 | -0.26% | 14,103 |
| Nov 6, 2025 | 38.25 | 38.50 | 37.84 | 38.35 | 38.35 | -0.98% | 7,048 |
| Nov 5, 2025 | 38.25 | 38.73 | 38.01 | 38.73 | 38.73 | 0.62% | 15,347 |
| Nov 4, 2025 | 37.76 | 39.06 | 37.66 | 38.49 | 38.49 | 0.71% | 13,164 |
| Nov 3, 2025 | 38.25 | 38.62 | 38.09 | 38.22 | 38.22 | -0.75% | 6,499 |
| Oct 31, 2025 | 38.20 | 38.51 | 38.20 | 38.51 | 38.51 | 0.26% | 17,063 |
| Oct 30, 2025 | 38.25 | 39.25 | 38.13 | 38.41 | 38.41 | 0.89% | 22,730 |
| Oct 29, 2025 | 38.71 | 38.77 | 37.97 | 38.07 | 38.07 | -1.42% | 15,185 |
| Oct 28, 2025 | 38.69 | 38.86 | 38.43 | 38.62 | 38.62 | 0.34% | 13,240 |
| Oct 27, 2025 | 38.32 | 38.75 | 38.32 | 38.49 | 38.49 | 0.97% | 81,174 |
| Oct 24, 2025 | 36.98 | 38.18 | 36.98 | 38.12 | 38.12 | 4.32% | 14,005 |
| Oct 23, 2025 | 36.44 | 36.75 | 36.38 | 36.54 | 36.54 | 0.86% | 7,497 |
| Oct 22, 2025 | 37.10 | 37.10 | 36.20 | 36.23 | 36.23 | -2.11% | 15,488 |
| Oct 21, 2025 | 37.50 | 38.00 | 37.01 | 37.01 | 37.01 | -0.54% | 24,244 |
| Oct 20, 2025 | 36.88 | 37.30 | 36.88 | 37.21 | 37.21 | 1.56% | 8,646 |
| Oct 17, 2025 | 36.85 | 36.85 | 36.05 | 36.64 | 36.64 | -1.00% | 129,194 |
| Oct 16, 2025 | 37.58 | 38.04 | 36.84 | 37.01 | 37.01 | -1.10% | 79,482 |
| Oct 15, 2025 | 37.86 | 38.06 | 37.26 | 37.42 | 37.42 | -0.53% | 31,283 |
| Oct 14, 2025 | 37.54 | 38.27 | 36.26 | 37.62 | 37.62 | 0.45% | 167,115 |
| Oct 10, 2025 | 38.38 | 38.57 | 37.23 | 37.45 | 37.45 | -1.50% | 23,401 |
| Oct 9, 2025 | 37.80 | 38.02 | 37.80 | 38.02 | 38.02 | 0.18% | 5,544 |
| Oct 8, 2025 | 38.38 | 38.43 | 37.79 | 37.95 | 37.95 | -1.30% | 20,592 |
| Oct 7, 2025 | 39.09 | 39.18 | 38.20 | 38.45 | 38.45 | -0.98% | 34,859 |
| Oct 6, 2025 | 38.92 | 39.07 | 38.12 | 38.83 | 38.83 | 0.83% | 9,772 |
| Oct 3, 2025 | 37.96 | 38.65 | 37.93 | 38.51 | 38.51 | 1.13% | 29,168 |
| Oct 2, 2025 | 38.24 | 38.44 | 37.67 | 38.08 | 38.08 | -0.65% | 11,267 |
| Oct 1, 2025 | 38.63 | 38.74 | 38.32 | 38.33 | 38.33 | -1.34% | 27,653 |
| Sep 30, 2025 | 39.10 | 39.27 | 38.39 | 38.85 | 38.85 | -0.97% | 14,373 |
| Sep 29, 2025 | 39.42 | 39.43 | 38.99 | 39.23 | 39.23 | 0.13% | 14,068 |
| Sep 26, 2025 | 39.15 | 39.37 | 39.10 | 39.18 | 39.18 | 1.03% | 140,850 |
| Sep 25, 2025 | 38.30 | 38.78 | 38.16 | 38.78 | 38.78 | 0.18% | 6,649 |
| Sep 24, 2025 | 39.54 | 39.54 | 38.71 | 38.71 | 38.71 | -1.80% | 24,667 |
| Sep 23, 2025 | 39.35 | 40.23 | 39.25 | 39.42 | 39.42 | 0.23% | 18,664 |
| Sep 22, 2025 | 38.95 | 39.33 | 38.95 | 39.33 | 39.33 | -0.43% | 9,150 |
| Sep 19, 2025 | 39.10 | 39.50 | 39.10 | 39.50 | 39.50 | 0.51% | 8,399 |
| Sep 18, 2025 | 38.69 | 39.39 | 38.69 | 39.30 | 39.30 | 1.16% | 18,131 |
| Sep 17, 2025 | 38.56 | 38.94 | 38.50 | 38.85 | 38.85 | 1.07% | 16,262 |
| Sep 16, 2025 | 38.70 | 38.70 | 38.10 | 38.44 | 38.44 | 0.05% | 3,011 |
| Sep 15, 2025 | 38.04 | 38.65 | 38.04 | 38.42 | 38.42 | 0.79% | 19,281 |
| Sep 12, 2025 | 38.27 | 38.27 | 37.94 | 38.12 | 38.12 | -0.55% | 60,696 |
| Sep 11, 2025 | 37.50 | 38.69 | 37.50 | 38.33 | 38.33 | 1.91% | 7,198 |
| Sep 10, 2025 | 37.33 | 37.78 | 37.21 | 37.61 | 37.61 | 0.83% | 39,655 |
| Sep 9, 2025 | 36.03 | 37.36 | 36.03 | 37.30 | 37.30 | 2.95% | 38,448 |
| Sep 8, 2025 | 36.12 | 36.23 | 35.90 | 36.23 | 36.23 | 0.36% | 5,153 |
| Sep 5, 2025 | 36.60 | 36.75 | 35.55 | 36.10 | 36.10 | -1.18% | 33,130 |
| Sep 4, 2025 | 36.00 | 36.56 | 35.82 | 36.53 | 36.53 | 2.67% | 5,657 |
| Sep 3, 2025 | 35.44 | 35.75 | 35.32 | 35.58 | 35.58 | -0.22% | 5,120 |
| Sep 2, 2025 | 35.86 | 35.86 | 35.34 | 35.66 | 35.66 | -2.03% | 37,918 |
| Aug 29, 2025 | 36.56 | 36.56 | 36.18 | 36.40 | 36.40 | -0.63% | 3,661 |
| Aug 28, 2025 | 36.57 | 36.70 | 36.50 | 36.63 | 36.63 | -0.08% | 4,416 |
| Aug 27, 2025 | 36.77 | 36.77 | 36.50 | 36.66 | 36.66 | 0.38% | 10,008 |
| Aug 26, 2025 | 35.98 | 36.52 | 35.92 | 36.52 | 36.52 | 0.58% | 5,388 |
| Aug 22, 2025 | 35.32 | 36.37 | 35.24 | 36.31 | 36.31 | 3.86% | 35,336 |
| Aug 21, 2025 | 35.27 | 35.27 | 34.94 | 34.96 | 34.96 | -0.85% | 2,525 |
| Aug 20, 2025 | 35.26 | 35.30 | 34.75 | 35.26 | 35.26 | 0.09% | 8,008 |
| Aug 19, 2025 | 35.65 | 35.65 | 35.10 | 35.23 | 35.23 | -1.43% | 5,484 |
| Aug 18, 2025 | 35.48 | 35.74 | 35.42 | 35.74 | 35.74 | -0.06% | 6,685 |
| Aug 15, 2025 | 36.46 | 36.46 | 35.76 | 35.76 | 35.76 | -2.08% | 5,547 |
| Aug 14, 2025 | 36.13 | 36.52 | 36.13 | 36.52 | 36.52 | 0.25% | 5,262 |
| Aug 13, 2025 | 36.38 | 36.58 | 36.00 | 36.43 | 36.43 | 0.22% | 11,005 |
| Aug 12, 2025 | 35.70 | 36.60 | 35.70 | 36.35 | 36.35 | 3.30% | 19,542 |
| Aug 11, 2025 | 35.27 | 35.27 | 35.11 | 35.19 | 35.19 | -0.31% | 2,980 |
| Aug 8, 2025 | 35.20 | 35.47 | 35.20 | 35.30 | 35.30 | 0.23% | 3,518 |
| Aug 7, 2025 | 35.74 | 35.80 | 35.17 | 35.22 | 35.22 | -0.56% | 8,934 |
| Aug 6, 2025 | 35.25 | 35.59 | 35.25 | 35.42 | 35.42 | 0.31% | 6,307 |
| Aug 5, 2025 | 35.01 | 35.34 | 35.01 | 35.31 | 35.31 | 1.41% | 3,856 |
| Aug 1, 2025 | 34.72 | 34.91 | 34.00 | 34.82 | 34.82 | -1.64% | 11,891 |
| Jul 31, 2025 | 35.67 | 35.80 | 35.40 | 35.40 | 35.40 | -0.81% | 4,605 |
| Jul 30, 2025 | 35.90 | 36.04 | 35.43 | 35.69 | 35.69 | -0.42% | 9,063 |
| Jul 29, 2025 | 35.65 | 35.93 | 35.49 | 35.84 | 35.84 | 1.16% | 7,018 |
| Jul 28, 2025 | 35.78 | 35.81 | 35.41 | 35.43 | 35.43 | -0.70% | 2,594 |
| Jul 25, 2025 | 35.46 | 35.71 | 35.30 | 35.68 | 35.68 | 1.11% | 9,364 |
| Jul 24, 2025 | 35.21 | 35.55 | 35.04 | 35.29 | 35.29 | 0.54% | 9,961 |
| Jul 23, 2025 | 34.48 | 35.18 | 34.40 | 35.10 | 35.10 | 2.18% | 10,667 |
| Jul 22, 2025 | 34.37 | 34.51 | 33.98 | 34.35 | 34.35 | -0.84% | 9,205 |
| Jul 21, 2025 | 34.60 | 34.89 | 34.54 | 34.64 | 34.64 | -0.17% | 6,520 |
| Jul 18, 2025 | 34.66 | 34.77 | 34.26 | 34.70 | 34.70 | 0.43% | 7,621 |
| Jul 17, 2025 | 34.98 | 35.15 | 34.54 | 34.55 | 34.55 | -0.20% | 9,578 |
| Jul 16, 2025 | 34.76 | 34.76 | 33.93 | 34.62 | 34.62 | 0.44% | 23,604 |
| Jul 15, 2025 | 35.03 | 35.03 | 34.36 | 34.47 | 34.47 | -1.26% | 15,479 |