The Goldman Sachs Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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