The Goldman Sachs Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	44.32	45.62	44.32	45.03	45.03	1.85%	13,186
Feb 17, 2026	43.77	44.24	43.77	44.21	44.21	1.63%	1,550
Feb 13, 2026	43.76	43.76	42.00	43.50	43.50	-0.57%	23,339
Feb 12, 2026	45.88	46.47	43.74	43.75	43.75	-4.14%	6,352
Feb 11, 2026	46.20	46.46	45.36	45.64	45.64	-0.26%	2,580
Feb 10, 2026	45.95	46.38	45.13	45.76	45.76	0.31%	8,424
Feb 9, 2026	44.90	45.79	44.90	45.62	45.62	1.56%	7,847
Feb 6, 2026	43.85	44.99	43.85	44.92	44.92	4.44%	11,090
Feb 5, 2026	43.90	43.90	42.55	43.01	43.01	-2.45%	7,960
Feb 4, 2026	45.42	45.42	43.25	44.09	44.09	-2.89%	19,289
Feb 3, 2026	45.75	46.50	44.48	45.40	45.40	-0.66%	14,309
Feb 2, 2026	45.34	45.76	44.29	45.70	45.70	1.13%	2,662
Jan 30, 2026	45.34	45.69	45.00	45.19	45.19	-0.40%	12,266
Jan 29, 2026	45.90	46.08	44.90	45.37	45.37	0.18%	6,066
Jan 28, 2026	44.81	45.29	44.68	45.29	45.29	0.96%	26,565
Jan 27, 2026	44.76	45.00	44.76	44.86	44.86	-0.44%	1,741
Jan 26, 2026	44.20	45.11	44.20	45.06	45.06	1.33%	7,371
Jan 23, 2026	45.47	45.47	44.40	44.47	44.47	-3.49%	15,540
Jan 22, 2026	46.55	46.88	46.08	46.08	46.08	0.02%	8,399
Jan 21, 2026	45.64	46.78	45.64	46.07	46.07	1.23%	11,540
Jan 20, 2026	46.30	46.43	45.49	45.51	45.51	-2.92%	14,055
Jan 19, 2026	46.50	46.88	45.74	46.88	46.88	0.67%	3,322
Jan 16, 2026	47.06	47.06	46.49	46.57	46.57	-0.94%	10,346
Jan 15, 2026	44.73	47.25	44.73	47.01	47.01	4.12%	25,970
Jan 14, 2026	45.13	45.18	44.50	45.15	45.15	-0.35%	5,489
Jan 13, 2026	45.92	45.92	45.07	45.31	45.31	-1.29%	4,884
Jan 12, 2026	45.01	45.91	45.00	45.90	45.90	1.08%	12,218
Jan 9, 2026	45.38	45.66	45.16	45.41	45.41	0.13%	48,071
Jan 8, 2026	45.09	45.68	45.09	45.35	45.35	-0.50%	6,126
Jan 7, 2026	46.00	46.00	45.23	45.58	45.58	-1.11%	6,837
Jan 6, 2026	46.16	46.37	46.09	46.09	46.09	0.28%	6,969
Jan 5, 2026	44.10	46.50	44.10	45.96	45.96	3.68%	6,033
Jan 2, 2026	42.87	44.33	42.70	44.33	44.33	4.09%	7,388
Dec 31, 2025	42.47	42.65	42.47	42.59	42.59	-0.23%	3,928
Dec 30, 2025	43.41	43.41	42.67	42.69	42.69	-1.27%	8,573
Dec 29, 2025	43.80	43.80	43.24	43.24	43.24	-1.95%	91,784
Dec 24, 2025	43.78	44.16	43.78	44.10	44.10	0.59%	2,469
Dec 23, 2025	43.61	43.84	43.61	43.84	43.84	0.67%	5,510
Dec 22, 2025	43.45	43.77	43.45	43.55	43.55	0.60%	8,526
Dec 19, 2025	42.72	43.35	42.72	43.29	43.29	2.53%	2,967
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