The Goldman Sachs Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	930.39	947.00	921.00	934.94	934.94	-	4,235
Jan 29, 2026	938.00	956.00	925.77	934.98	934.98	0.54%	1,518
Jan 28, 2026	928.24	936.99	920.00	930.00	930.00	0.28%	599
Jan 27, 2026	935.50	938.50	920.00	927.44	927.44	-0.32%	1,204
Jan 26, 2026	908.74	934.00	907.06	930.45	930.45	0.99%	2,341
Jan 23, 2026	952.93	970.00	917.10	921.30	921.30	-4.40%	33,170
Jan 22, 2026	957.01	975.78	953.05	963.72	963.72	0.59%	2,162
Jan 21, 2026	946.58	965.55	940.18	958.05	958.05	1.34%	1,286
Jan 20, 2026	951.51	962.80	934.01	945.38	945.38	-2.21%	2,013
Jan 16, 2026	978.00	985.00	958.01	966.77	966.77	-1.37%	1,593
Jan 15, 2026	927.50	980.24	908.00	980.19	980.19	5.11%	2,839
Jan 14, 2026	935.64	950.00	917.76	932.55	932.55	-0.90%	11,244
Jan 13, 2026	946.00	955.00	931.51	941.01	941.01	-0.50%	1,739
Jan 12, 2026	933.57	945.75	918.34	945.75	945.75	0.95%	2,275
Jan 9, 2026	938.63	951.37	930.05	936.83	936.83	0.05%	1,709
Jan 8, 2026	937.85	963.43	930.23	936.36	936.36	-0.80%	778
Jan 7, 2026	958.40	964.06	942.19	943.90	943.90	-1.50%	716
Jan 6, 2026	951.64	965.00	943.39	958.25	958.25	-0.02%	1,741
Jan 5, 2026	913.52	960.75	905.29	958.43	958.43	5.68%	4,150
Jan 2, 2026	886.00	906.94	879.12	906.94	906.94	2.71%	836
Dec 31, 2025	885.01	893.26	877.12	883.04	883.04	-0.09%	492
Dec 30, 2025	893.66	899.60	881.33	883.80	883.80	-1.33%	1,023
Dec 29, 2025	909.88	912.50	892.26	895.70	895.70	-1.57%	719
Dec 24, 2025	905.10	918.00	896.00	909.96	909.96	0.63%	928
Dec 23, 2025	899.48	917.84	883.00	904.28	904.28	0.39%	483
Dec 22, 2025	897.53	904.29	892.12	900.73	900.73	0.76%	919
Dec 19, 2025	876.33	899.59	872.21	893.98	893.98	1.54%	2,254
Dec 18, 2025	877.06	892.11	873.00	880.42	880.42	1.03%	1,271
Dec 17, 2025	876.50	895.38	869.07	871.41	871.41	-1.00%	860
Dec 16, 2025	886.50	903.00	874.22	880.21	880.21	-1.52%	498
Dec 15, 2025	892.49	904.22	890.00	893.79	893.79	0.36%	2,910
Dec 12, 2025	917.00	918.00	890.62	890.62	890.62	-2.18%	1,361
Dec 11, 2025	885.31	911.40	881.70	910.44	910.44	2.94%	1,690
Dec 10, 2025	879.79	886.50	865.00	884.46	884.46	1.29%	943
Dec 9, 2025	868.23	883.10	860.00	873.16	873.16	1.64%	1,600
Dec 8, 2025	853.50	870.31	852.42	859.07	859.07	0.87%	3,421
Dec 5, 2025	839.23	856.20	825.85	851.66	851.66	1.68%	1,025
Dec 4, 2025	837.73	841.73	833.99	837.56	837.56	0.20%	1,209
Dec 3, 2025	820.99	836.16	810.00	835.86	835.86	2.38%	889
Dec 2, 2025	807.76	819.04	805.00	816.39	816.39	0.29%	710
Dec 1, 2025	820.33	829.05	810.03	814.00	810.04	-1.37%	688
Nov 28, 2025	819.70	830.64	812.45	825.30	821.28	1.07%	1,243
Nov 26, 2025	803.61	819.47	800.71	816.56	812.58	2.08%	1,219
Nov 25, 2025	792.94	802.20	778.36	799.93	796.03	0.98%	56,872
Nov 24, 2025	778.99	792.74	770.80	792.14	788.28	1.73%	1,471
Nov 21, 2025	777.77	784.85	754.78	778.67	774.88	0.18%	1,471
Nov 20, 2025	792.54	815.91	773.00	777.30	773.52	-0.52%	2,016
Nov 19, 2025	778.45	786.00	773.35	781.40	777.59	-0.14%	558
Nov 18, 2025	770.00	787.40	760.60	782.51	778.70	0.31%	1,591
Nov 17, 2025	794.90	798.59	780.13	780.13	776.33	-2.37%	4,021