The Goldman Sachs Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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