The Goldman Sachs Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	42.79	43.14	42.48	42.48	-	0.62%	13,959
Dec 17, 2025	42.94	43.27	42.14	42.22	42.22	-1.15%	16,939
Dec 16, 2025	43.09	43.20	42.39	42.71	42.71	-1.18%	9,250
Dec 15, 2025	43.58	43.67	43.19	43.22	43.22	0.51%	7,253
Dec 12, 2025	44.24	44.24	43.00	43.00	43.00	-2.76%	16,755
Dec 11, 2025	43.25	44.41	43.25	44.22	44.22	2.29%	13,910
Dec 10, 2025	42.43	43.43	42.34	43.23	43.23	1.65%	21,228
Dec 9, 2025	42.13	42.85	42.07	42.53	42.53	1.17%	13,399
Dec 8, 2025	41.78	42.04	41.70	42.04	42.04	1.50%	13,414
Dec 5, 2025	40.72	41.44	40.72	41.42	41.42	1.89%	20,951
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