Goldman Sachs Group, Inc. GS
NYSE · United States · Finance
$900.36-15.88 (-1.73%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $900.36 | -1.73% | $915.00 | $916.05 | $900.36 | 1.82M |
| 2026-09-29 | $916.24 | 0.00% | $918.25 | $919.62 | $903.85 | 1.86M |
| 2026-09-28 | $916.28 | -2.05% | $930.94 | $932.00 | $914.50 | 1.83M |
| 2026-09-25 | $935.45 | +1.32% | $927.50 | $935.83 | $915.30 | 1.96M |
| 2026-09-24 | $923.29 | -1.40% | $931.00 | $933.41 | $914.68 | 2.35M |
| 2026-09-23 | $936.36 | -1.38% | $940.73 | $954.98 | $933.68 | 2.13M |
| 2026-09-22 | $949.49 | -1.03% | $967.39 | $967.76 | $936.78 | 2.05M |
| 2026-09-21 | $959.39 | +1.85% | $956.50 | $962.22 | $942.62 | 1.86M |
| 2026-09-18 | $942.00 | -1.00% | $948.96 | $952.99 | $939.55 | 3.98M |
| 2026-09-17 | $951.47 | +1.44% | $940.10 | $957.97 | $922.00 | 3.29M |
| 2026-09-16 | $937.98 | -3.96% | $981.46 | $984.66 | $932.37 | 3.55M |
| 2026-09-15 | $976.67 | -1.19% | $984.65 | $988.28 | $954.49 | 2.36M |
| 2026-09-14 | $988.45 | -3.96% | $1,010.00 | $1,013.69 | $978.93 | 2.21M |
| 2026-09-11 | $1,029.18 | +0.92% | $1,035.05 | $1,042.99 | $1,018.59 | 1.16M |
| 2026-09-10 | $1,019.77 | -0.88% | $1,017.29 | $1,027.23 | $1,011.68 | 1.90M |
| 2026-09-09 | $1,028.78 | -0.75% | $1,028.00 | $1,038.43 | $1,011.40 | 1.66M |
| 2026-09-08 | $1,036.53 | -0.20% | $1,040.55 | $1,043.84 | $1,028.56 | 1.26M |
| 2026-09-04 | $1,038.61 | +0.07% | $1,031.09 | $1,041.20 | $1,024.63 | 1.43M |
| 2026-09-03 | $1,037.93 | +3.34% | $1,013.50 | $1,039.83 | $1,012.50 | 1.68M |
| 2026-09-02 | $1,004.42 | +0.19% | $1,009.74 | $1,021.84 | $998.00 | 2.19M |
| 2026-09-01 | $1,002.56 | -2.28% | $1,004.72 | $1,031.12 | $996.97 | 1.85M |
| 2026-08-31 | $1,025.90 | -0.78% | $1,032.60 | $1,032.60 | $1,022.62 | 1.36M |
| 2026-08-28 | $1,033.99 | -0.66% | $1,046.49 | $1,048.84 | $1,031.58 | 1.05M |
| 2026-08-27 | $1,040.87 | +0.04% | $1,041.68 | $1,052.55 | $1,035.00 | 1.71M |
| 2026-08-26 | $1,040.46 | -1.74% | $1,061.00 | $1,062.56 | $1,036.78 | 1.49M |
| 2026-08-25 | $1,058.88 | +2.18% | $1,050.00 | $1,063.52 | $1,039.29 | 2.50M |
| 2026-08-24 | $1,036.28 | -0.29% | $1,039.00 | $1,047.37 | $1,030.18 | 1.99M |
| 2026-08-21 | $1,039.28 | +3.73% | $1,015.99 | $1,043.66 | $1,008.85 | 2.74M |
| 2026-08-20 | $1,001.95 | -1.93% | $1,016.99 | $1,026.42 | $1,001.68 | 1.76M |
| 2026-08-19 | $1,021.65 | -1.81% | $1,044.82 | $1,044.82 | $1,014.50 | 2.74M |
| 2026-08-18 | $1,040.47 | -1.03% | $1,040.00 | $1,043.50 | $1,026.08 | 1.91M |
| 2026-08-17 | $1,051.31 | +1.14% | $1,040.79 | $1,054.63 | $1,038.14 | 1.45M |
| 2026-08-14 | $1,039.42 | -0.31% | $1,040.91 | $1,043.74 | $1,029.58 | 1.59M |
| 2026-08-13 | $1,042.63 | +0.52% | $1,040.61 | $1,059.07 | $1,038.47 | 1.42M |
| 2026-08-12 | $1,037.21 | +0.27% | $1,055.00 | $1,056.05 | $1,031.74 | 1.74M |
| 2026-08-11 | $1,034.41 | -0.01% | $1,036.39 | $1,043.43 | $1,027.19 | 1.83M |
| 2026-08-10 | $1,034.51 | -0.49% | $1,039.61 | $1,045.43 | $1,030.07 | 1.82M |
| 2026-08-07 | $1,039.61 | +0.68% | $1,038.34 | $1,047.00 | $1,032.03 | 1.43M |
| 2026-08-06 | $1,032.58 | -2.62% | $1,062.04 | $1,068.04 | $1,030.78 | 1.73M |
| 2026-08-05 | $1,060.38 | +0.70% | $1,063.71 | $1,077.21 | $1,060.02 | 1.65M |
| 2026-08-04 | $1,052.98 | +2.52% | $1,050.00 | $1,066.16 | $1,043.27 | 2.65M |
| 2026-08-03 | $1,027.06 | +0.85% | $1,025.00 | $1,027.96 | $1,005.16 | 1.71M |
| 2026-07-31 | $1,018.38 | -0.63% | $1,034.72 | $1,042.98 | $1,008.60 | 1.55M |
| 2026-07-30 | $1,024.86 | +4.50% | $1,007.36 | $1,029.79 | $998.51 | 2.33M |
| 2026-07-29 | $980.75 | -5.09% | $1,025.00 | $1,028.12 | $977.70 | 3.20M |
| 2026-07-28 | $1,033.34 | -1.42% | $1,041.93 | $1,047.71 | $1,011.87 | 2.17M |
| 2026-07-27 | $1,048.23 | -1.22% | $1,080.18 | $1,088.50 | $1,029.00 | 2.54M |
| 2026-07-24 | $1,061.23 | -1.26% | $1,075.00 | $1,077.38 | $1,051.82 | 1.38M |
| 2026-07-23 | $1,074.72 | -2.14% | $1,072.52 | $1,084.73 | $1,062.48 | 1.85M |
| 2026-07-22 | $1,098.20 | +1.16% | $1,078.52 | $1,106.66 | $1,078.00 | 1.54M |
| 2026-07-21 | $1,085.56 | +2.89% | $1,070.07 | $1,088.48 | $1,063.00 | 1.72M |
| 2026-07-20 | $1,055.03 | -0.96% | $1,074.65 | $1,087.90 | $1,053.66 | 1.72M |
| 2026-07-17 | $1,065.22 | -2.76% | $1,071.64 | $1,085.93 | $1,047.15 | 2.16M |
| 2026-07-16 | $1,095.46 | -4.91% | $1,147.65 | $1,152.45 | $1,089.01 | 2.53M |
| 2026-07-15 | $1,152.07 | +1.06% | $1,148.42 | $1,153.99 | $1,117.40 | 2.74M |
| 2026-07-14 | $1,140.00 | +9.00% | $1,085.00 | $1,143.84 | $1,082.00 | 3.79M |
| 2026-07-13 | $1,045.91 | -0.88% | $1,056.34 | $1,057.82 | $1,036.84 | 1.80M |
| 2026-07-10 | $1,055.18 | -0.07% | $1,063.21 | $1,067.17 | $1,048.00 | 1.11M |
| 2026-07-09 | $1,055.97 | +2.56% | $1,055.00 | $1,064.01 | $1,042.61 | 1.24M |
| 2026-07-08 | $1,029.64 | -1.28% | $1,030.00 | $1,040.18 | $1,011.92 | 1.70M |
| 2026-07-07 | $1,042.98 | -1.17% | $1,052.00 | $1,053.86 | $1,035.13 | 1.35M |
| 2026-07-06 | $1,055.29 | +3.36% | $1,029.88 | $1,055.29 | $1,029.00 | 1.75M |
| 2026-07-02 | $1,021.00 | +0.14% | $1,038.99 | $1,039.28 | $1,009.73 | 1.54M |
| 2026-07-01 | $1,019.61 | +0.81% | $1,010.00 | $1,033.53 | $1,003.00 | 1.74M |
| 2026-06-30 | $1,011.37 | -0.87% | $1,019.29 | $1,026.32 | $1,006.11 | 3.16M |
| 2026-06-29 | $1,020.21 | +0.06% | $1,029.19 | $1,035.93 | $1,016.17 | 1.89M |
| 2026-06-26 | $1,019.61 | -4.27% | $1,054.74 | $1,057.00 | $1,013.38 | 4.01M |
| 2026-06-25 | $1,065.09 | -1.10% | $1,095.62 | $1,105.25 | $1,062.10 | 1.95M |
| 2026-06-24 | $1,076.91 | -1.60% | $1,090.00 | $1,090.10 | $1,068.51 | 1.93M |
| 2026-06-23 | $1,094.44 | -1.08% | $1,077.34 | $1,103.55 | $1,069.00 | 2.07M |
| 2026-06-22 | $1,106.37 | +0.89% | $1,109.70 | $1,115.98 | $1,091.63 | 1.89M |
| 2026-06-18 | $1,096.56 | -0.23% | $1,120.00 | $1,125.00 | $1,093.33 | 4.50M |
| 2026-06-17 | $1,099.14 | +0.78% | $1,098.46 | $1,121.95 | $1,094.29 | 2.18M |
| 2026-06-16 | $1,090.67 | +1.35% | $1,086.00 | $1,097.25 | $1,085.53 | 1.97M |
| 2026-06-15 | $1,076.17 | +1.26% | $1,089.52 | $1,094.18 | $1,075.00 | 2.36M |
| 2026-06-12 | $1,062.75 | +2.62% | $1,053.00 | $1,073.74 | $1,048.06 | 2.21M |
| 2026-06-11 | $1,035.64 | +3.43% | $1,013.50 | $1,036.92 | $1,000.45 | 2.56M |
| 2026-06-10 | $1,001.29 | -2.98% | $1,028.35 | $1,036.31 | $1,000.04 | 2.29M |
| 2026-06-09 | $1,032.01 | -1.24% | $1,061.79 | $1,064.35 | $1,006.30 | 2.87M |
| 2026-06-08 | $1,045.00 | +0.61% | $1,052.78 | $1,063.18 | $1,042.33 | 2.33M |
| 2026-06-05 | $1,038.68 | -4.94% | $1,092.82 | $1,098.36 | $1,035.60 | 2.64M |
| 2026-06-04 | $1,092.61 | +4.96% | $1,052.87 | $1,095.90 | $1,050.00 | 2.61M |
| 2026-06-03 | $1,041.02 | -2.21% | $1,055.28 | $1,055.97 | $1,031.01 | 2.56M |
| 2026-06-02 | $1,064.58 | +1.53% | $1,049.74 | $1,073.97 | $1,047.89 | 2.13M |
| 2026-06-01 | $1,048.58 | +2.24% | $1,015.33 | $1,051.20 | $1,011.60 | 2.67M |
| 2026-05-29 | $1,025.56 | +1.70% | $1,009.27 | $1,027.22 | $1,004.00 | 2.16M |
| 2026-05-28 | $1,008.37 | +1.19% | $986.42 | $1,009.97 | $982.45 | 2.27M |
| 2026-05-27 | $996.47 | +0.20% | $995.91 | $1,003.65 | $974.42 | 2.20M |
| 2026-05-26 | $994.52 | -0.22% | $1,006.53 | $1,016.54 | $987.03 | 2.08M |
| 2026-05-22 | $996.73 | +0.87% | $994.63 | $1,005.36 | $990.90 | 1.92M |