GS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.05	0.05	0.05	0.05	0.05	4.08%	377,000
Dec 4, 2025	0.05	0.05	0.05	0.05	0.05	-2.00%	1,015,600
Dec 3, 2025	0.05	0.05	0.05	0.05	0.05	-	32,000
Dec 2, 2025	0.05	0.05	0.05	0.05	0.05	-1.96%	1,134,800
Dec 1, 2025	0.05	0.05	0.05	0.05	0.05	2.00%	919,200
Nov 28, 2025	0.05	0.05	0.05	0.05	0.05	-1.96%	313,500
Nov 26, 2025	0.05	0.05	0.05	0.05	0.05	4.08%	14,000
Nov 25, 2025	0.05	0.05	0.05	0.05	0.05	-2.00%	365,000
Nov 24, 2025	0.05	0.05	0.05	0.05	0.05	2.04%	301,100
Nov 21, 2025	0.05	0.05	0.05	0.05	0.05	-3.92%	200,800
Nov 20, 2025	0.05	0.05	0.05	0.05	0.05	-	279,000
Nov 19, 2025	0.05	0.05	0.05	0.05	0.05	4.08%	452,300
Nov 18, 2025	0.05	0.05	0.05	0.05	0.05	-3.92%	843,500
Nov 17, 2025	0.05	0.05	0.05	0.05	0.05	2.00%	876,900
Nov 14, 2025	0.05	0.05	0.05	0.05	0.05	-	474,100
Nov 13, 2025	0.05	0.05	0.05	0.05	0.05	-1.96%	302,900
Nov 12, 2025	0.05	0.05	0.05	0.05	0.05	2.00%	1,106,700
Nov 11, 2025	0.05	0.05	0.05	0.05	0.05	4.17%	3,233,600
Nov 10, 2025	0.05	0.05	0.05	0.05	0.05	-2.04%	1,996,900
Nov 7, 2025	0.05	0.05	0.05	0.05	0.05	-2.00%	1,291,000
Nov 6, 2025	0.05	0.05	0.05	0.05	0.05	-3.85%	1,877,100
Nov 5, 2025	0.05	0.05	0.05	0.05	0.05	1.96%	5,408,900
Nov 4, 2025	0.05	0.06	0.05	0.05	0.05	4.08%	35,521,200
Nov 3, 2025	0.04	0.05	0.04	0.05	0.05	11.36%	8,887,500
Oct 31, 2025	0.04	0.04	0.04	0.04	0.04	2.33%	2,053,400
Oct 30, 2025	0.04	0.04	0.04	0.04	0.04	4.88%	6,806,700
Oct 29, 2025	0.04	0.04	0.04	0.04	0.04	2.50%	2,945,000
Oct 28, 2025	0.04	0.04	0.04	0.04	0.04	-2.44%	600,100
Oct 27, 2025	0.04	0.04	0.04	0.04	0.04	5.13%	2,071,100
Oct 24, 2025	0.04	0.04	0.04	0.04	0.04	-	3,255,000
Oct 23, 2025	0.04	0.04	0.04	0.04	0.04	-2.50%	412,000
Oct 22, 2025	0.04	0.04	0.04	0.04	0.04	-	1,400,000
Oct 21, 2025	0.04	0.04	0.04	0.04	0.04	-2.44%	440,000
Oct 17, 2025	0.04	0.04	0.04	0.04	0.04	5.13%	9,283,800
Oct 16, 2025	0.04	0.04	0.04	0.04	0.04	-	530,000
Oct 15, 2025	0.04	0.04	0.04	0.04	0.04	-	1,840,000
Oct 14, 2025	0.04	0.04	0.04	0.04	0.04	-2.50%	1,030,000
Oct 13, 2025	0.04	0.04	0.04	0.04	0.04	-2.44%	3,534,100
Oct 10, 2025	0.04	0.04	0.04	0.04	0.04	2.50%	4,899,500
Oct 9, 2025	0.04	0.04	0.04	0.04	0.04	-	2,253,100
Oct 8, 2025	0.04	0.04	0.04	0.04	0.04	-	1,394,600
Oct 7, 2025	0.04	0.04	0.04	0.04	0.04	-6.98%	4,753,600
Oct 6, 2025	0.04	0.04	0.04	0.04	0.04	2.38%	100,000
Oct 3, 2025	0.04	0.04	0.04	0.04	0.04	-2.33%	2,195,000
Oct 2, 2025	0.04	0.05	0.04	0.04	0.04	4.88%	13,152,100
Oct 1, 2025	0.04	0.04	0.04	0.04	0.04	-	50,500
Sep 30, 2025	0.04	0.04	0.04	0.04	0.04	-	300,000
Sep 29, 2025	0.04	0.04	0.04	0.04	0.04	2.50%	10,164,000
Sep 26, 2025	0.04	0.04	0.04	0.04	0.04	-	1,243,100
Sep 25, 2025	0.04	0.04	0.04	0.04	0.04	-4.76%	1,159,700